-
5 DAY PERFORMANCE
-7.03% -
1 MONTH PERFORMANCE
-38.66% -
3 MONTH PERFORMANCE
+30.47% -
6 MONTH PERFORMANCE
-5.56% -
YEAR-TO-DATE PERFORMANCE
-71.39% -
1 YEAR PERFORMANCE
-68.52%
Ryvyl Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.10 | $1.21 (10%) | $1.21 | $1.10 | 64,581 | $8.24 M |
| 11/21/2024 | $1.29 | $1.07 (-17.05%) | $1.29 | $1.04 | 125,200 | $7.29 M |
| 11/20/2024 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.19 | 52,700 | $8.24 M |
| 11/19/2024 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.20 | 59,210 | $8.52 M |
| 11/18/2024 | $1.26 | $1.28 (1.59%) | $1.36 | $1.20 | 128,600 | $8.72 M |
| 11/15/2024 | $1.44 | $1.24 (-13.89%) | $1.51 | $1.05 | 362,500 | $8.45 M |
| 11/14/2024 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.67 | 67,600 | $11.58 M |
| 11/13/2024 | $1.91 | $1.76 (-7.85%) | $1.96 | $1.71 | 72,441 | $11.99 M |
| 11/12/2024 | $1.93 | $1.86 (-3.63%) | $1.96 | $1.79 | 74,000 | $12.67 M |
| 11/11/2024 | $1.64 | $1.98 (20.73%) | $2.01 | $1.58 | 246,225 | $13.49 M |
| 11/08/2024 | $1.65 | $1.59 (-3.64%) | $1.68 | $1.46 | 99,752 | $10.24 M |
| 11/07/2024 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.57 | 50,942 | $10.43 M |
| 11/06/2024 | $1.52 | $1.57 (3.29%) | $1.67 | $1.47 | 91,113 | $10.11 M |
| 11/05/2024 | $1.43 | $1.46 (2.1%) | $1.48 | $1.37 | 43,600 | $9.40 M |
| 11/04/2024 | $1.39 | $1.38 (-0.72%) | $1.48 | $1.38 | 39,100 | $8.89 M |
| 11/01/2024 | $1.43 | $1.39 (-2.8%) | $1.49 | $1.36 | 29,549 | $8.95 M |
| 10/31/2024 | $1.33 | $1.43 (7.52%) | $1.47 | $1.33 | 41,610 | $9.21 M |
| 10/30/2024 | $1.44 | $1.35 (-6.25%) | $1.47 | $1.35 | 106,600 | $8.69 M |
| 10/29/2024 | $1.65 | $1.51 (-8.48%) | $1.65 | $1.45 | 92,000 | $9.72 M |
| 10/28/2024 | $1.97 | $1.67 (-15.23%) | $2.00 | $1.51 | 363,600 | $10.75 M |
| 10/25/2024 | $1.94 | $1.96 (1.03%) | $2.04 | $1.94 | 19,948 | $12.62 M |
| 10/24/2024 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.93 | 30,817 | $12.68 M |
| 10/23/2024 | $2.03 | $1.94 (-4.43%) | $2.13 | $1.91 | 33,700 | $12.49 M |
| 10/22/2024 | $2.21 | $2.06 (-6.79%) | $2.23 | $1.99 | 54,970 | $13.26 M |
| 10/21/2024 | $2.22 | $2.19 (-1.35%) | $2.30 | $2.11 | 49,149 | $14.10 M |
| 10/18/2024 | $1.97 | $2.20 (11.68%) | $2.20 | $1.95 | 67,200 | $14.16 M |
| 10/17/2024 | $2.18 | $1.96 (-10.09%) | $2.27 | $1.91 | 129,600 | $12.62 M |
| 10/16/2024 | $2.05 | $2.20 (7.32%) | $2.35 | $1.97 | 201,240 | $14.16 M |
| 10/15/2024 | $1.85 | $1.97 (6.49%) | $2.07 | $1.78 | 105,100 | $12.68 M |
| 10/14/2024 | $1.75 | $1.86 (6.29%) | $1.95 | $1.71 | 75,825 | $11.98 M |
| 10/11/2024 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.66 | 72,100 | $11.20 M |
| 10/10/2024 | $1.53 | $1.73 (13.07%) | $1.78 | $1.40 | 262,300 | $11.14 M |
| 10/09/2024 | $1.43 | $1.34 (-6.29%) | $1.47 | $1.32 | 54,609 | $8.63 M |
| 10/08/2024 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.41 | 17,506 | $9.40 M |
| 10/07/2024 | $1.46 | $1.47 (0.68%) | $1.51 | $1.37 | 42,600 | $9.46 M |
| 10/04/2024 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.38 | 81,046 | $9.01 M |
| 10/03/2024 | $1.74 | $1.39 (-20.11%) | $2.00 | $1.36 | 280,100 | $8.95 M |
| 10/02/2024 | $1.31 | $1.65 (25.95%) | $1.67 | $1.30 | 328,300 | $10.62 M |
| 10/01/2024 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.24 | 17,858 | $7.98 M |
| 09/30/2024 | $1.32 | $1.32 (0%) | $1.33 | $1.27 | 25,007 | $8.50 M |
| 09/27/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.27 | 9,515 | $8.31 M |
| 09/26/2024 | $1.18 | $1.30 (10.17%) | $1.30 | $1.16 | 24,312 | $8.37 M |
| 09/25/2024 | $1.17 | $1.18 (0.85%) | $1.22 | $1.12 | 19,813 | $7.60 M |
| 09/24/2024 | $1.18 | $1.20 (1.69%) | $1.25 | $1.15 | 60,639 | $7.73 M |
| 09/23/2024 | $1.27 | $1.17 (-7.87%) | $1.30 | $1.15 | 34,836 | $7.53 M |
| 09/20/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.25 | 38,307 | $8.24 M |
| 09/19/2024 | $1.26 | $1.26 (0%) | $1.36 | $1.26 | 9,226 | $8.11 M |
| 09/18/2024 | $1.30 | $1.32 (1.54%) | $1.37 | $1.24 | 22,400 | $8.50 M |
| 09/17/2024 | $1.27 | $1.28 (0.79%) | $1.52 | $1.24 | 98,647 | $8.24 M |
| 09/16/2024 | $1.11 | $1.30 (17.12%) | $1.37 | $1.07 | 150,272 | $8.37 M |
| 09/13/2024 | $1.07 | $1.07 (0%) | $1.15 | $1.04 | 16,400 | $6.89 M |
| 09/12/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 24,600 | $6.63 M |
| 09/11/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 32,622 | $6.57 M |
| 09/10/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 7,100 | $6.76 M |
| 09/09/2024 | $1.05 | $1.08 (2.86%) | $1.09 | $1.02 | 39,605 | $6.95 M |
| 09/06/2024 | $1.12 | $1.06 (-5.36%) | $1.15 | $1.05 | 40,949 | $6.82 M |
| 09/05/2024 | $1.06 | $1.15 (8.49%) | $1.15 | $1.01 | 30,515 | $7.40 M |
| 09/04/2024 | $1.06 | $1.04 (-1.89%) | $1.11 | $1.00 | 32,215 | $6.70 M |
| 09/03/2024 | $1.06 | $1.03 (-2.83%) | $1.11 | $0.99 | 68,926 | $6.63 M |
| 08/30/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.06 | 43,900 | $6.95 M |
| 08/29/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.06 | 23,446 | $6.89 M |
| 08/28/2024 | $1.04 | $1.09 (4.81%) | $1.12 | $1.01 | 67,283 | $7.02 M |
| 08/27/2024 | $0.91 | $1.05 (15.01%) | $1.06 | $0.91 | 46,049 | $6.76 M |
| 08/26/2024 | $0.96 | $0.94 (-1.96%) | $0.96 | $0.91 | 22,553 | $6.06 M |
| 08/23/2024 | $0.97 | $0.91 (-5.74%) | $0.97 | $0.89 | 16,602 | $5.87 M |