-
5 DAY PERFORMANCE
+8.55% -
1 MONTH PERFORMANCE
+16.51% -
3 MONTH PERFORMANCE
-12.41% -
6 MONTH PERFORMANCE
-56.36% -
YEAR-TO-DATE PERFORMANCE
-69.47% -
1 YEAR PERFORMANCE
-60.19%
Ryvyl Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.27 | 9,441 | $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 |
| 08/22/2024 | $0.95 | $0.91 (-4.21%) | $0.96 | $0.90 | 60,300 | $5.86 M |
| 08/21/2024 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.92 | 36,682 | $5.99 M |
| 08/20/2024 | $0.98 | $0.96 (-1.7%) | $0.98 | $0.89 | 56,700 | $6.18 M |
| 08/19/2024 | $1.09 | $0.93 (-14.67%) | $1.09 | $0.91 | 165,826 | $5.99 M |
| 08/16/2024 | $1.34 | $1.00 (-25.37%) | $1.34 | $0.90 | 396,000 | $6.44 M |
| 08/15/2024 | $1.28 | $1.28 (0%) | $1.41 | $1.20 | 82,798 | $8.24 M |
| 08/14/2024 | $1.40 | $1.27 (-9.29%) | $1.56 | $1.20 | 260,371 | $8.18 M |
| 08/13/2024 | $1.75 | $1.82 (4%) | $1.82 | $1.65 | 19,415 | $11.72 M |
| 08/12/2024 | $1.91 | $1.67 (-12.57%) | $1.91 | $1.64 | 21,105 | $10.75 M |
| 08/09/2024 | $2.04 | $1.82 (-10.78%) | $2.04 | $1.76 | 25,405 | $10.90 M |
| 08/08/2024 | $1.91 | $1.97 (3.14%) | $2.03 | $1.78 | 47,900 | $11.80 M |
| 08/07/2024 | $2.05 | $1.82 (-11.22%) | $2.05 | $1.75 | 24,643 | $10.90 M |
| 08/06/2024 | $1.84 | $1.90 (3.26%) | $2.06 | $1.78 | 24,000 | $11.38 M |
| 08/05/2024 | $1.71 | $1.76 (2.92%) | $1.77 | $1.64 | 27,632 | $10.54 M |
| 08/02/2024 | $1.93 | $1.76 (-8.81%) | $1.93 | $1.74 | 27,019 | $10.54 M |
| 08/01/2024 | $2.06 | $1.94 (-5.83%) | $2.06 | $1.81 | 21,539 | $11.62 M |
| 07/31/2024 | $1.86 | $1.97 (5.91%) | $2.00 | $1.71 | 55,236 | $11.80 M |
| 07/30/2024 | $2.05 | $1.85 (-9.76%) | $2.20 | $1.85 | 70,605 | $11.08 M |
| 07/29/2024 | $2.14 | $2.05 (-4.21%) | $2.40 | $2.03 | 148,418 | $12.28 M |
| 07/26/2024 | $1.82 | $2.07 (13.74%) | $2.07 | $1.82 | 19,155 | $12.40 M |
| 07/25/2024 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.75 | 19,125 | $10.72 M |
| 07/24/2024 | $1.78 | $1.80 (1.12%) | $1.85 | $1.70 | 31,725 | $10.78 M |
| 07/23/2024 | $1.76 | $1.76 (0%) | $1.80 | $1.68 | 30,115 | $10.54 M |
| 07/22/2024 | $1.70 | $1.75 (2.94%) | $1.77 | $1.66 | 14,280 | $10.48 M |
| 07/19/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.71 | 11,762 | $10.48 M |
| 07/18/2024 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.67 | 21,208 | $10.54 M |
| 07/17/2024 | $1.96 | $1.86 (-5.1%) | $2.02 | $1.82 | 25,089 | $11.14 M |
| 07/16/2024 | $2.00 | $2.04 (2%) | $2.08 | $1.98 | 19,451 | $12.22 M |
| 07/15/2024 | $2.01 | $2.05 (1.99%) | $2.08 | $1.95 | 31,606 | $12.28 M |
| 07/12/2024 | $2.09 | $2.01 (-3.83%) | $2.16 | $1.96 | 27,589 | $12.04 M |
| 07/11/2024 | $2.02 | $2.12 (4.95%) | $2.25 | $2.02 | 48,654 | $12.70 M |
| 07/10/2024 | $1.95 | $1.99 (2.05%) | $2.16 | $1.82 | 38,987 | $11.92 M |
| 07/09/2024 | $2.25 | $1.83 (-18.67%) | $2.40 | $1.83 | 136,603 | $10.96 M |
| 07/08/2024 | $1.82 | $2.23 (22.53%) | $2.35 | $1.82 | 195,247 | $13.35 M |
| 07/05/2024 | $1.47 | $1.74 (18.37%) | $1.78 | $1.47 | 64,538 | $10.42 M |
| 07/03/2024 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.47 | 15,682 | $8.86 M |
| 07/02/2024 | $1.45 | $1.49 (2.76%) | $1.53 | $1.43 | 16,893 | $8.92 M |
| 07/01/2024 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.37 | 71,654 | $8.74 M |
| 06/28/2024 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.44 | 30,136 | $8.68 M |