5 DAY PERFORMANCE
-16.29%
1 MONTH PERFORMANCE
-29.59%
3 MONTH PERFORMANCE
-45.24%
6 MONTH PERFORMANCE
-44.35%
YEAR-TO-DATE PERFORMANCE
-46.92%
1 YEAR PERFORMANCE
-54.30%
Ryvyl Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.70 | $0.69 (-1.43%) | $0.76 | $0.68 | 70.37 K | $5.31 M |
| 05/15/2025 | $0.80 | $0.70 (-12.56%) | $0.85 | $0.70 | 154.90 K | $5.41 M |
| 05/14/2025 | $0.89 | $0.87 (-2.15%) | $0.89 | $0.83 | 28.72 K | $6.70 M |
| 05/13/2025 | $0.89 | $0.90 (1.61%) | $0.92 | $0.84 | 38.60 K | $6.92 M |
| 05/12/2025 | $0.86 | $0.87 (1.19%) | $0.90 | $0.84 | 73.73 K | $6.67 M |
| 05/09/2025 | $0.84 | $0.82 (-1.88%) | $0.88 | $0.81 | 25.20 K | $6.34 M |
| 05/08/2025 | $0.91 | $0.86 (-5.28%) | $0.91 | $0.86 | 18.41 K | $6.61 M |
| 05/07/2025 | $0.91 | $0.89 (-1.75%) | $0.91 | $0.88 | 24.70 K | $6.88 M |
| 05/06/2025 | $0.97 | $0.90 (-7.78%) | $0.97 | $0.90 | 25.70 K | $6.91 M |
| 05/05/2025 | $0.91 | $0.96 (5.48%) | $0.96 | $0.90 | 15.70 K | $7.38 M |
| 05/02/2025 | $0.95 | $0.96 (0.91%) | $0.98 | $0.91 | 21.81 K | $7.37 M |
| 05/01/2025 | $1.04 | $0.97 (-6.47%) | $1.04 | $0.96 | 13.10 K | $7.48 M |
| 04/30/2025 | $0.99 | $0.99 (0%) | $1.03 | $0.97 | 10.20 K | $7.62 M |
| 04/29/2025 | $1.00 | $1.02 (2.49%) | $1.03 | $1.00 | 20.40 K | $7.85 M |
| 04/28/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.96 | 12.65 K | $7.85 M |
| 04/25/2025 | $0.91 | $1.03 (13.01%) | $1.03 | $0.91 | 47.22 K | $68.95 M |
| 04/24/2025 | $0.93 | $0.98 (5.38%) | $0.99 | $0.87 | 93.90 K | $65.60 M |
| 04/23/2025 | $0.94 | $0.94 (0%) | $0.98 | $0.94 | 44.90 K | $62.93 M |
| 04/22/2025 | $0.99 | $0.94 (-4.81%) | $1.04 | $0.94 | 10.70 K | $63.09 M |
| 04/21/2025 | $1.03 | $0.99 (-3.88%) | $1.04 | $0.94 | 31.70 K | $66.27 M |
| 04/17/2025 | $1.00 | $0.99 (-0.51%) | $1.02 | $0.94 | 14.00 K | $66.60 M |
| 04/16/2025 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.98 | 17.49 K | $65.60 M |
| 04/15/2025 | $1.04 | $0.98 (-6.14%) | $1.04 | $0.94 | 7.70 K | $65.35 M |
| 04/14/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.95 | 16.77 K | $68.28 M |
| 04/11/2025 | $0.87 | $0.95 (9.07%) | $0.95 | $0.85 | 32.15 K | $63.59 M |
| 04/10/2025 | $0.84 | $0.88 (4.74%) | $0.89 | $0.75 | 56.42 K | $58.90 M |
| 04/09/2025 | $0.79 | $0.84 (6.48%) | $0.84 | $0.74 | 55.00 K | $56.10 M |
| 04/08/2025 | $0.85 | $0.79 (-7.41%) | $0.85 | $0.73 | 42.75 K | $52.68 M |
| 04/07/2025 | $0.75 | $0.75 (0.03%) | $0.89 | $0.75 | 88.55 K | $50.22 M |
| 04/04/2025 | $0.86 | $0.85 (-1.16%) | $0.91 | $0.81 | 32.20 K | $57.10 M |
| 04/03/2025 | $0.95 | $0.87 (-8.16%) | $0.95 | $0.85 | 9.80 K | $58.53 M |
| 04/02/2025 | $1.03 | $0.95 (-7.57%) | $1.03 | $0.91 | 34.01 K | $63.73 M |
| 04/01/2025 | $1.02 | $0.90 (-12.06%) | $1.04 | $0.73 | 156.59 K | $60.05 M |
| 03/31/2025 | $1.01 | $0.99 (-1.98%) | $1.08 | $0.98 | 90.41 K | $66.27 M |
| 03/28/2025 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.05 | 20.80 K | $70.96 M |
| 03/27/2025 | $1.07 | $1.07 (0%) | $1.14 | $1.07 | 17.28 K | $71.63 M |
| 03/26/2025 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.06 | 13.10 K | $71.63 M |
| 03/25/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.06 | 18.30 K | $72.97 M |
| 03/24/2025 | $1.09 | $1.10 (0.92%) | $1.16 | $1.09 | 25.23 K | $7.49 M |
| 03/21/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.09 | 21.00 K | $7.90 M |
| 03/20/2025 | $1.00 | $1.15 (15%) | $1.25 | $0.99 | 209.60 K | $7.83 M |
| 03/19/2025 | $0.98 | $0.98 (0%) | $1.01 | $0.93 | 34.90 K | $6.68 M |
| 03/18/2025 | $0.98 | $0.98 (-0.04%) | $0.98 | $0.94 | 8.10 K | $6.67 M |
| 03/17/2025 | $0.93 | $0.98 (5.4%) | $0.98 | $0.91 | 19.60 K | $6.68 M |
| 03/14/2025 | $0.99 | $0.96 (-2.74%) | $0.99 | $0.90 | 24.00 K | $6.55 M |
| 03/13/2025 | $0.98 | $0.94 (-4.49%) | $0.98 | $0.89 | 15.26 K | $6.38 M |
| 03/12/2025 | $0.87 | $0.97 (11.49%) | $0.97 | $0.83 | 47.11 K | $6.61 M |
| 03/11/2025 | $0.82 | $0.88 (7.07%) | $0.88 | $0.81 | 7.34 K | $5.98 M |
| 03/10/2025 | $0.87 | $0.83 (-4.48%) | $0.89 | $0.81 | 56.40 K | $5.66 M |
| 03/07/2025 | $0.81 | $0.87 (6.84%) | $0.89 | $0.76 | 36.22 K | $5.90 M |
| 03/06/2025 | $0.81 | $0.82 (0.75%) | $0.84 | $0.79 | 10.64 K | $5.55 M |
| 03/05/2025 | $0.89 | $0.84 (-6.54%) | $0.90 | $0.81 | 15.50 K | $5.70 M |
| 03/04/2025 | $0.80 | $0.83 (3.65%) | $0.90 | $0.79 | 40.64 K | $5.65 M |
| 03/03/2025 | $0.96 | $0.81 (-15.94%) | $0.96 | $0.81 | 119.16 K | $5.50 M |
| 02/28/2025 | $0.92 | $0.92 (-0.45%) | $0.94 | $0.88 | 104.51 K | $6.24 M |
| 02/27/2025 | $1.02 | $0.90 (-11.76%) | $1.02 | $0.84 | 61.59 K | $6.13 M |
| 02/26/2025 | $0.82 | $0.93 (12.83%) | $1.07 | $0.82 | 181.30 K | $6.30 M |
| 02/25/2025 | $0.84 | $0.83 (-1.19%) | $0.86 | $0.69 | 250.54 K | $5.65 M |
| 02/24/2025 | $0.99 | $0.85 (-13.98%) | $0.99 | $0.85 | 197.20 K | $5.80 M |
| 02/21/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.96 | 67.58 K | $6.74 M |
| 02/20/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.96 | 92.70 K | $6.88 M |
| 02/19/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.05 | 39.60 K | $7.15 M |
| 02/18/2025 | $1.21 | $1.07 (-11.57%) | $1.22 | $1.05 | 217.30 K | $7.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
