5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-60.76%
3 MONTH PERFORMANCE
-67.11%
6 MONTH PERFORMANCE
-80.38%
YEAR-TO-DATE PERFORMANCE
-76.15%
1 YEAR PERFORMANCE
-82.29%
Ryvyl Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.32 | $0.30 (-4.91%) | $0.32 | $0.29 | 3.49 M | $2.56 M |
| 07/21/2025 | $0.33 | $0.31 (-6.46%) | $0.35 | $0.31 | 4.49 M | $2.56 M |
| 07/18/2025 | $0.33 | $0.33 (-0.54%) | $0.34 | $0.32 | 2.78 M | $2.74 M |
| 07/17/2025 | $0.34 | $0.31 (-7.65%) | $0.35 | $0.30 | 3.43 M | $2.60 M |
| 07/16/2025 | $0.35 | $0.33 (-5.3%) | $0.36 | $0.32 | 2.83 M | $2.72 M |
| 07/15/2025 | $0.36 | $0.34 (-6.14%) | $0.38 | $0.32 | 11.27 M | $2.79 M |
| 07/14/2025 | $0.64 | $0.65 (1.8%) | $0.69 | $0.64 | 307.20 K | $5.38 M |
| 07/11/2025 | $0.69 | $0.66 (-3.92%) | $0.69 | $0.61 | 978.91 K | $5.47 M |
| 07/10/2025 | $0.72 | $0.71 (-1.65%) | $0.74 | $0.67 | 531.01 K | $5.85 M |
| 07/09/2025 | $0.67 | $0.75 (11.79%) | $0.75 | $0.67 | 699.12 K | $6.19 M |
| 07/08/2025 | $0.64 | $0.67 (5.44%) | $0.70 | $0.62 | 693.02 K | $5.58 M |
| 07/07/2025 | $0.70 | $0.61 (-12.85%) | $0.71 | $0.60 | 1.57 M | $5.04 M |
| 07/03/2025 | $0.75 | $0.65 (-13.35%) | $0.77 | $0.64 | 1.69 M | $5.37 M |
| 07/02/2025 | $0.89 | $0.75 (-16.27%) | $0.98 | $0.73 | 1.61 M | $6.16 M |
| 07/01/2025 | $0.89 | $0.90 (0.84%) | $0.92 | $0.86 | 366.30 K | $7.45 M |
| 06/30/2025 | $0.82 | $0.85 (3.73%) | $0.92 | $0.82 | 551.04 K | $7.03 M |
| 06/27/2025 | $0.78 | $0.82 (4.87%) | $0.88 | $0.78 | 360.74 K | $6.77 M |
| 06/26/2025 | $0.83 | $0.78 (-5.58%) | $0.84 | $0.76 | 408.70 K | $6.48 M |
| 06/25/2025 | $0.83 | $0.83 (-0.1%) | $0.91 | $0.80 | 517.91 K | $6.88 M |
| 06/24/2025 | $0.87 | $0.86 (-0.99%) | $0.88 | $0.79 | 608.63 K | $7.09 M |
| 06/23/2025 | $0.77 | $0.78 (1.92%) | $0.82 | $0.76 | 446.10 K | $6.46 M |
| 06/20/2025 | $0.73 | $0.79 (8.22%) | $0.82 | $0.73 | 587.70 K | $6.08 M |
| 06/18/2025 | $0.70 | $0.73 (4.46%) | $0.75 | $0.69 | 733.60 K | $5.62 M |
| 06/17/2025 | $0.69 | $0.69 (0.07%) | $0.74 | $0.68 | 689.00 K | $5.31 M |
| 06/16/2025 | $0.67 | $0.70 (4.03%) | $0.74 | $0.67 | 752.05 K | $5.39 M |
| 06/13/2025 | $0.70 | $0.68 (-3.57%) | $0.77 | $0.66 | 987.01 K | $5.19 M |
| 06/12/2025 | $0.68 | $0.74 (8.38%) | $0.75 | $0.66 | 1.18 M | $5.66 M |
| 06/11/2025 | $0.62 | $0.69 (11.06%) | $0.73 | $0.61 | 1.07 M | $5.30 M |
| 06/10/2025 | $0.67 | $0.64 (-4.85%) | $0.68 | $0.60 | 2.15 M | $4.92 M |
| 06/09/2025 | $0.75 | $0.67 (-10.46%) | $0.78 | $0.62 | 3.10 M | $5.15 M |
| 06/06/2025 | $0.85 | $0.76 (-10.07%) | $0.92 | $0.72 | 8.82 M | $5.85 M |
| 06/05/2025 | $0.62 | $0.90 (46.13%) | $1.20 | $0.59 | 464.46 M | $6.92 M |
| 06/04/2025 | $0.45 | $0.38 (-14.62%) | $0.45 | $0.36 | 4.90 M | $2.96 M |
| 06/03/2025 | $0.57 | $0.45 (-21.18%) | $0.58 | $0.43 | 7.60 M | $3.44 M |
| 06/02/2025 | $0.66 | $0.60 (-8.91%) | $2.33 | $0.53 | 194.62 M | $4.61 M |
| 05/30/2025 | $0.62 | $0.58 (-6.69%) | $0.62 | $0.52 | 507.83 K | $4.45 M |
| 05/29/2025 | $0.63 | $0.60 (-4.73%) | $0.66 | $0.59 | 175.14 K | $4.62 M |
| 05/28/2025 | $0.65 | $0.63 (-2.69%) | $0.65 | $0.60 | 75.20 K | $4.85 M |
| 05/27/2025 | $0.61 | $0.64 (4.23%) | $0.64 | $0.60 | 160.50 K | $4.91 M |
| 05/23/2025 | $0.60 | $0.61 (1.21%) | $0.63 | $0.54 | 309.90 K | $4.71 M |
| 05/22/2025 | $0.62 | $0.65 (4.17%) | $0.68 | $0.59 | 2.16 M | $5.00 M |
| 05/21/2025 | $0.63 | $0.68 (7.16%) | $0.75 | $0.62 | 208.61 K | $5.19 M |
| 05/20/2025 | $0.68 | $0.60 (-11.32%) | $0.70 | $0.60 | 166.61 K | $4.64 M |
| 05/19/2025 | $0.77 | $0.65 (-15.58%) | $0.77 | $0.61 | 75.40 K | $5.00 M |
| 05/16/2025 | $0.70 | $0.69 (-1.43%) | $0.76 | $0.68 | 71.54 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 |
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.
