5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
+15.19%
3 MONTH PERFORMANCE
-47.72%
6 MONTH PERFORMANCE
-48.55%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
-84.41%
Ryvyl Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.90 | $5.84 (-1.02%) | $6.25 | $5.68 | 14.19 K | $4.76 M |
| 02/17/2026 | $5.98 | $5.82 (-2.68%) | $6.00 | $5.80 | 13.11 K | $4.75 M |
| 02/13/2026 | $5.91 | $6.03 (2.03%) | $6.50 | $5.91 | 17.80 K | $4.92 M |
| 02/12/2026 | $6.10 | $5.96 (-2.3%) | $6.42 | $5.74 | 14.97 K | $4.86 M |
| 02/11/2026 | $6.32 | $6.42 (1.58%) | $6.90 | $6.32 | 21.07 K | $5.24 M |
| 02/10/2026 | $6.60 | $6.30 (-4.55%) | $6.98 | $6.30 | 20.52 K | $5.14 M |
| 02/09/2026 | $6.69 | $6.69 (0%) | $7.05 | $6.64 | 22.91 K | $5.46 M |
| 02/06/2026 | $5.29 | $6.89 (30.25%) | $7.00 | $5.29 | 109.10 K | $5.62 M |
| 02/05/2026 | $5.76 | $5.31 (-7.81%) | $5.95 | $5.26 | 71.90 K | $4.33 M |
| 02/04/2026 | $5.58 | $5.88 (5.38%) | $6.18 | $5.52 | 39.14 K | $4.80 M |
| 02/03/2026 | $6.02 | $5.61 (-6.81%) | $6.35 | $5.51 | 44.60 K | $4.58 M |
| 02/02/2026 | $5.99 | $6.18 (3.17%) | $6.38 | $5.98 | 21.77 K | $5.04 M |
| 01/30/2026 | $6.23 | $6.11 (-1.93%) | $6.59 | $6.01 | 49.72 K | $4.98 M |
| 01/29/2026 | $6.88 | $6.39 (-7.12%) | $7.25 | $6.38 | 40.94 K | $5.21 M |
| 01/28/2026 | $6.70 | $6.90 (2.99%) | $7.68 | $6.70 | 130.70 K | $5.63 M |
| 01/27/2026 | $5.50 | $7.11 (29.27%) | $7.28 | $5.31 | 341.20 K | $5.80 M |
| 01/26/2026 | $5.49 | $5.69 (3.64%) | $6.05 | $5.30 | 372.43 K | $4.64 M |
| 01/23/2026 | $7.35 | $6.31 (-14.15%) | $8.55 | $6.06 | 12.84 M | $5.15 M |
| 01/22/2026 | $4.77 | $5.24 (9.85%) | $5.30 | $4.72 | 272.90 K | $4.27 M |
| 01/21/2026 | $5.22 | $4.75 (-9%) | $5.23 | $4.73 | 78.38 K | $3.87 M |
| 01/20/2026 | $4.98 | $5.14 (3.21%) | $5.29 | $4.75 | 55.70 K | $4.19 M |
| 01/16/2026 | $5.41 | $5.07 (-6.28%) | $5.45 | $4.82 | 75.34 K | $4.14 M |
| 01/15/2026 | $4.98 | $5.39 (8.23%) | $5.59 | $4.71 | 294.90 K | $4.40 M |
| 01/14/2026 | $5.10 | $5.01 (-1.76%) | $5.49 | $4.85 | 134.70 K | $4.09 M |
| 01/13/2026 | $5.23 | $5.18 (-0.96%) | $7.74 | $5.07 | 1.87 M | $4.22 M |
| 01/12/2026 | $5.39 | $5.23 (-2.97%) | $5.42 | $5.12 | 30.44 K | $4.27 M |
| 01/09/2026 | $5.45 | $5.47 (0.37%) | $5.57 | $5.40 | 72.00 K | $156.15 M |
| 01/08/2026 | $5.42 | $5.50 (1.48%) | $5.81 | $5.41 | 59.20 K | $157.01 M |
| 01/07/2026 | $5.11 | $5.53 (8.22%) | $5.77 | $4.94 | 105.22 K | $157.86 M |
| 01/06/2026 | $4.90 | $5.22 (6.53%) | $5.36 | $4.50 | 79.02 K | $149.01 M |
| 01/05/2026 | $5.55 | $4.92 (-11.35%) | $5.84 | $4.84 | 149.12 K | $140.45 M |
| 01/02/2026 | $5.60 | $5.73 (2.32%) | $6.10 | $5.09 | 220.49 K | $163.57 M |
| 12/31/2025 | $5.88 | $5.67 (-3.57%) | $5.96 | $5.56 | 892.25 K | $161.86 M |
| 12/30/2025 | $4.97 | $6.18 (24.35%) | $6.33 | $4.97 | 3.53 M | $176.42 M |
| 12/29/2025 | $5.95 | $5.48 (-7.9%) | $5.99 | $5.09 | 1.90 M | $156.44 M |
| 12/26/2025 | $6.39 | $5.79 (-9.39%) | $6.69 | $5.60 | 1.04 M | $165.29 M |
| 12/24/2025 | $7.20 | $6.29 (-12.64%) | $7.20 | $5.85 | 3.34 M | $179.56 M |
| 12/23/2025 | $7.39 | $7.06 (-4.47%) | $7.80 | $7.06 | 826.40 K | $201.54 M |
| 12/22/2025 | $7.45 | $7.74 (3.89%) | $7.98 | $7.45 | 898.59 K | $220.95 M |
| 12/19/2025 | $8.12 | $7.45 (-8.25%) | $8.12 | $7.15 | 806.61 K | $212.67 M |
| 12/18/2025 | $7.95 | $8.23 (3.52%) | $8.75 | $7.04 | 4.32 M | $234.94 M |
| 12/17/2025 | $9.53 | $9.53 (0%) | $10.49 | $9.51 | 2.34 M | $272.05 M |
| 12/16/2025 | $9.98 | $9.87 (-1.1%) | $10.35 | $9.80 | 526.40 K | $281.76 M |
| 12/15/2025 | $11.52 | $9.98 (-13.37%) | $11.52 | $9.98 | 1.49 M | $284.90 M |
| 12/12/2025 | $11.61 | $11.10 (-4.39%) | $11.74 | $10.96 | 529.65 K | $316.87 M |
| 12/11/2025 | $11.55 | $11.39 (-1.39%) | $12.09 | $11.39 | 729.44 K | $325.15 M |
| 12/10/2025 | $11.09 | $12.25 (10.46%) | $12.31 | $11.03 | 1.18 M | $349.70 M |
| 12/09/2025 | $11.00 | $11.24 (2.18%) | $11.65 | $11.00 | 465.30 K | $320.87 M |
| 12/08/2025 | $11.20 | $11.00 (-1.79%) | $11.45 | $10.94 | 628.20 K | $314.02 M |
| 12/05/2025 | $11.46 | $11.06 (-3.49%) | $12.07 | $10.87 | 1.97 M | $315.73 M |
| 12/04/2025 | $12.08 | $11.80 (-2.32%) | $12.36 | $11.62 | 1.15 M | $336.85 M |
| 12/03/2025 | $12.03 | $12.22 (1.58%) | $12.38 | $11.76 | 1.25 M | $348.84 M |
| 12/02/2025 | $11.69 | $11.76 (0.6%) | $13.08 | $11.69 | 103.93 K | $335.71 M |
| 12/01/2025 | $12.25 | $11.69 (-4.57%) | $12.52 | $11.34 | 89.84 K | $333.71 M |
| 11/28/2025 | $12.06 | $12.95 (7.38%) | $13.46 | $11.99 | 196.24 K | $369.68 M |
| 11/26/2025 | $10.31 | $11.55 (12.03%) | $11.82 | $10.31 | 76.15 K | $329.72 M |
| 11/25/2025 | $9.89 | $10.47 (5.86%) | $10.63 | $9.66 | 49.58 K | $298.89 M |
| 11/24/2025 | $9.98 | $9.92 (-0.6%) | $10.42 | $9.28 | 61.36 K | $283.18 M |
| 11/21/2025 | $10.07 | $9.52 (-5.46%) | $10.49 | $9.10 | 130.98 K | $271.77 M |
| 11/20/2025 | $11.57 | $9.98 (-13.74%) | $12.74 | $9.70 | 242.19 K | $284.90 M |
| 11/19/2025 | $11.68 | $11.41 (-2.31%) | $11.68 | $10.38 | 99.41 K | $325.72 M |
| 11/18/2025 | $12.01 | $11.17 (-6.99%) | $12.01 | $10.68 | 113.32 K | $318.87 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.
