5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
+5.91%
3 MONTH PERFORMANCE
-26.52%
6 MONTH PERFORMANCE
-41.21%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-62.40%
Ryvyl Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.03 | $0.99 (-4.18%) | $1.03 | $0.91 | 33,375 | |
| 04/01/2025 | $1.02 | $0.90 (-12.06%) | $1.04 | $0.73 | 156,497 | $60.05 M |
| 03/31/2025 | $1.01 | $0.99 (-1.98%) | $1.08 | $0.98 | 90,405 | $66.27 M |
| 03/28/2025 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.05 | 20,800 | $70.96 M |
| 03/27/2025 | $1.07 | $1.07 (0%) | $1.14 | $1.07 | 17,283 | $71.63 M |
| 03/26/2025 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.06 | 13,100 | $71.63 M |
| 03/25/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.06 | 18,304 | $72.97 M |
| 03/24/2025 | $1.09 | $1.10 (0.92%) | $1.16 | $1.09 | 25,226 | $7.49 M |
| 03/21/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.09 | 21,000 | $7.90 M |
| 03/20/2025 | $1.00 | $1.15 (15%) | $1.25 | $0.99 | 209,600 | $7.83 M |
| 03/19/2025 | $0.98 | $0.98 (0%) | $1.01 | $0.93 | 34,900 | $6.68 M |
| 03/18/2025 | $0.98 | $0.98 (-0.04%) | $0.98 | $0.94 | 8,100 | $6.67 M |
| 03/17/2025 | $0.93 | $0.98 (5.4%) | $0.98 | $0.91 | 19,600 | $6.68 M |
| 03/14/2025 | $0.99 | $0.96 (-2.74%) | $0.99 | $0.90 | 24,000 | $6.55 M |
| 03/13/2025 | $0.98 | $0.94 (-4.49%) | $0.98 | $0.89 | 15,256 | $6.38 M |
| 03/12/2025 | $0.87 | $0.97 (11.49%) | $0.97 | $0.83 | 47,113 | $6.61 M |
| 03/11/2025 | $0.82 | $0.88 (7.07%) | $0.88 | $0.81 | 7,343 | $5.98 M |
| 03/10/2025 | $0.87 | $0.83 (-4.48%) | $0.89 | $0.81 | 56,400 | $5.66 M |
| 03/07/2025 | $0.81 | $0.87 (6.84%) | $0.89 | $0.76 | 36,219 | $5.90 M |
| 03/06/2025 | $0.81 | $0.82 (0.75%) | $0.84 | $0.79 | 10,643 | $5.55 M |
| 03/05/2025 | $0.89 | $0.84 (-6.54%) | $0.90 | $0.81 | 15,496 | $5.70 M |
| 03/04/2025 | $0.80 | $0.83 (3.65%) | $0.90 | $0.79 | 40,635 | $5.65 M |
| 03/03/2025 | $0.96 | $0.81 (-15.94%) | $0.96 | $0.81 | 119,160 | $5.50 M |
| 02/28/2025 | $0.92 | $0.92 (-0.45%) | $0.94 | $0.88 | 104,513 | $6.24 M |
| 02/27/2025 | $1.02 | $0.90 (-11.76%) | $1.02 | $0.84 | 61,589 | $6.13 M |
| 02/26/2025 | $0.82 | $0.93 (12.83%) | $1.07 | $0.82 | 181,300 | $6.30 M |
| 02/25/2025 | $0.84 | $0.83 (-1.19%) | $0.86 | $0.69 | 250,540 | $5.65 M |
| 02/24/2025 | $0.99 | $0.85 (-13.98%) | $0.99 | $0.85 | 197,200 | $5.80 M |
| 02/21/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.96 | 67,577 | $6.74 M |
| 02/20/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.96 | 92,699 | $6.88 M |
| 02/19/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.05 | 39,600 | $7.15 M |
| 02/18/2025 | $1.21 | $1.07 (-11.57%) | $1.22 | $1.05 | 217,300 | $7.29 M |
| 02/14/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.20 | 85,600 | $8.58 M |
| 02/13/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.16 | 48,725 | $8.45 M |
| 02/12/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.14 | 27,300 | $8.11 M |
| 02/11/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.15 | 68,000 | $8.04 M |
| 02/10/2025 | $1.23 | $1.21 (-1.63%) | $1.33 | $1.19 | 122,700 | $8.24 M |
| 02/07/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.18 | 42,342 | $8.31 M |
| 02/06/2025 | $1.17 | $1.20 (2.56%) | $1.20 | $1.14 | 49,200 | $8.17 M |
| 02/05/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 42,045 | $7.83 M |
| 02/04/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.15 | 62,900 | $7.97 M |
| 02/03/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.15 | 107,322 | $8.17 M |
| 01/31/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.20 | 46,100 | $8.45 M |
| 01/30/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.16 | 84,613 | $8.24 M |
| 01/29/2025 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.17 | 115,934 | $8.11 M |
| 01/28/2025 | $1.41 | $1.26 (-10.64%) | $1.41 | $1.24 | 163,849 | $8.58 M |
| 01/27/2025 | $1.41 | $1.29 (-8.51%) | $1.48 | $1.29 | 183,200 | $8.79 M |
| 01/24/2025 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.41 | 180,100 | $9.88 M |
| 01/23/2025 | $1.70 | $1.46 (-14.12%) | $1.71 | $1.36 | 201,806 | $9.95 M |
| 01/22/2025 | $1.56 | $1.58 (1.28%) | $1.78 | $1.56 | 208,200 | $10.76 M |
| 01/21/2025 | $1.45 | $1.56 (7.59%) | $1.57 | $1.38 | 117,811 | $10.63 M |
| 01/17/2025 | $1.35 | $1.40 (3.7%) | $1.42 | $1.28 | 79,847 | $9.54 M |
| 01/16/2025 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.28 | 40,822 | $8.86 M |
| 01/15/2025 | $1.40 | $1.31 (-6.43%) | $1.44 | $1.28 | 216,829 | $8.92 M |
| 01/14/2025 | $1.35 | $1.39 (2.96%) | $1.40 | $1.32 | 22,200 | $9.47 M |
| 01/13/2025 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.30 | 41,954 | $9.06 M |
| 01/10/2025 | $1.42 | $1.34 (-5.63%) | $1.50 | $1.31 | 86,200 | $9.13 M |
| 01/08/2025 | $1.52 | $1.42 (-6.58%) | $1.55 | $1.41 | 76,116 | $9.67 M |
| 01/07/2025 | $1.80 | $1.55 (-13.89%) | $1.90 | $1.52 | 237,108 | $10.56 M |
| 01/06/2025 | $1.55 | $1.73 (11.61%) | $1.75 | $1.46 | 175,717 | $11.79 M |
| 01/03/2025 | $1.32 | $1.48 (12.12%) | $1.52 | $1.32 | 156,940 | $10.08 M |
| 01/02/2025 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.30 | 42,133 | $8.99 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.
