5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-30.69%
6 MONTH PERFORMANCE
-35.19%
YEAR-TO-DATE PERFORMANCE
-35.19%
1 YEAR PERFORMANCE
-45.31%
Ruanyun Edai Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.75 | $0.70 (-6.47%) | $0.76 | $0.70 | 4.99 K | $24.89 M |
| 10/28/2026 | $0.67 | $0.70 (4.37%) | $0.74 | $0.67 | 5.34 K | $24.89 M |
| 10/27/2026 | $0.64 | $0.69 (7.04%) | $0.78 | $0.64 | 6.80 K | $24.35 M |
| 10/26/2026 | $0.65 | $0.67 (2.97%) | $0.73 | $0.65 | 7.65 K | $23.79 M |
| 10/23/2026 | $0.70 | $0.70 (-0.26%) | $0.72 | $0.70 | 8.51 K | $24.91 M |
| 10/22/2026 | $0.75 | $0.71 (-5.08%) | $0.75 | $0.70 | 21.36 K | $25.31 M |
| 10/21/2026 | $0.72 | $0.73 (2.1%) | $0.74 | $0.71 | 31.50 K | $25.95 M |
| 10/20/2026 | $0.71 | $0.73 (2.46%) | $0.75 | $0.71 | 9.73 K | $25.95 M |
| 10/19/2026 | $0.72 | $0.75 (3.89%) | $0.75 | $0.71 | 7.12 K | $26.69 M |
| 10/16/2026 | $0.79 | $0.79 (-0.04%) | $0.82 | $0.73 | 11.68 K | $28.08 M |
| 10/15/2026 | $0.80 | $0.83 (3.61%) | $0.83 | $0.80 | 10.32 K | $29.47 M |
| 10/14/2026 | $0.86 | $0.84 (-2.61%) | $0.86 | $0.81 | 21.28 K | $29.78 M |
| 10/13/2026 | $0.89 | $0.88 (-1.47%) | $0.89 | $0.82 | 29.94 K | $31.17 M |
| 10/12/2026 | $0.89 | $0.89 (-0.43%) | $0.92 | $0.87 | 18.71 K | $31.51 M |
| 10/09/2026 | $0.89 | $0.92 (2.9%) | $0.95 | $0.89 | 6.20 K | $32.70 M |
| 10/08/2026 | $0.95 | $0.92 (-3.12%) | $0.97 | $0.92 | 27.26 K | $32.72 M |
| 10/07/2026 | $0.87 | $0.94 (7.75%) | $0.97 | $0.87 | 26.64 K | $33.33 M |
| 10/06/2026 | $0.85 | $0.98 (14.77%) | $0.98 | $0.85 | 129.52 K | $34.69 M |
| 10/05/2026 | $0.89 | $0.88 (-1.22%) | $0.91 | $0.82 | 69.70 K | $31.25 M |
| 10/02/2026 | $0.80 | $0.86 (7.49%) | $0.87 | $0.80 | 58.06 K | $30.57 M |
| 10/01/2026 | $0.82 | $0.82 (0.07%) | $0.83 | $0.81 | 8.80 K | $29.17 M |
| 09/30/2026 | $0.86 | $0.80 (-6.97%) | $0.91 | $0.79 | 120.00 K | $28.44 M |
| 09/29/2026 | $0.83 | $0.84 (0.75%) | $0.93 | $0.81 | 436.00 K | $29.77 M |
| 09/28/2026 | $0.82 | $0.89 (8.52%) | $0.89 | $0.82 | 22.05 K | $31.64 M |
| 09/25/2026 | $0.83 | $0.86 (3.43%) | $0.86 | $0.82 | 47.23 K | $30.54 M |
| 09/24/2026 | $0.83 | $0.84 (1.67%) | $0.84 | $0.81 | 5.15 K | $29.86 M |
| 09/23/2026 | $0.82 | $0.87 (6.39%) | $0.87 | $0.82 | 12.12 K | $30.83 M |
| 09/22/2026 | $0.89 | $0.82 (-7.64%) | $0.89 | $0.81 | 41.47 K | $29.22 M |
| 09/21/2026 | $0.89 | $0.85 (-4.21%) | $0.89 | $0.84 | 9.80 K | $30.35 M |
| 09/18/2026 | $0.85 | $0.85 (-0.25%) | $0.91 | $0.81 | 65.30 K | $30.15 M |
| 09/17/2026 | $0.78 | $0.89 (13.66%) | $0.89 | $0.78 | 76.26 K | $31.64 M |
| 09/16/2026 | $0.75 | $0.77 (3.95%) | $0.82 | $0.71 | 105.01 K | $27.53 M |
| 09/15/2026 | $0.75 | $0.76 (0.8%) | $0.80 | $0.74 | 35.04 K | $26.88 M |
| 09/14/2026 | $0.75 | $0.76 (1.26%) | $0.80 | $0.70 | 39.29 K | $27.11 M |
| 09/11/2026 | $0.81 | $0.72 (-11.36%) | $0.81 | $0.68 | 228.18 K | $25.52 M |
| 09/10/2026 | $0.81 | $0.82 (1.2%) | $0.82 | $0.79 | 43.39 K | $29.15 M |
| 09/09/2026 | $0.80 | $0.85 (5.31%) | $0.85 | $0.80 | 25.86 K | $30.11 M |
| 09/08/2026 | $0.80 | $0.85 (6.24%) | $0.85 | $0.80 | 40.24 K | $30.22 M |
| 09/04/2026 | $0.80 | $0.85 (5.93%) | $0.85 | $0.80 | 39.33 K | $30.16 M |
| 09/03/2026 | $0.81 | $0.81 (0.63%) | $0.86 | $0.80 | 43.67 K | $28.80 M |
| 09/02/2026 | $0.81 | $0.83 (2.96%) | $0.84 | $0.79 | 42.09 K | $29.65 M |
| 09/01/2026 | $0.83 | $0.82 (-1.9%) | $0.84 | $0.80 | 94.61 K | $29.05 M |
| 08/31/2026 | $0.87 | $0.86 (-0.98%) | $0.90 | $0.82 | 207.64 K | $30.53 M |
| 08/28/2026 | $0.97 | $0.94 (-2.61%) | $0.97 | $0.81 | 1.70 M | $33.58 M |
| 08/27/2026 | $1.03 | $0.97 (-5.82%) | $1.08 | $0.96 | 10.24 M | $34.49 M |
| 08/26/2026 | $0.99 | $0.95 (-4.04%) | $1.03 | $0.95 | 32.01 K | $33.77 M |
| 08/25/2026 | $0.98 | $1.02 (4.07%) | $1.03 | $0.98 | 11.22 K | $36.26 M |
| 08/24/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.98 | 11.72 K | $36.62 M |
| 08/21/2026 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 19.66 K | $36.26 M |
| 08/20/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 90.23 K | $36.62 M |
| 08/19/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 2.11 K | $37.33 M |
| 08/18/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 1.95 K | $36.62 M |
| 08/17/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 9.60 K | $36.97 M |
| 08/14/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 14.58 K | $36.97 M |
| 08/13/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 20.90 K | $37.33 M |
| 08/12/2026 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 59.80 K | $36.62 M |
| 08/11/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 15.70 K | $39.11 M |
| 08/10/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 13.90 K | $38.39 M |
| 08/07/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 6.03 K | $37.33 M |
| 08/06/2026 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.01 | 5.93 K | $37.33 M |
| 08/05/2026 | $1.02 | $1.07 (4.9%) | $1.10 | $0.99 | 20.03 K | $38.04 M |
| 08/04/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 9.92 K | $36.62 M |
| 08/03/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 6.84 K | $36.62 M |
| 07/31/2026 | $0.99 | $1.04 (5.05%) | $1.04 | $0.99 | 9.31 K | $36.97 M |
| 07/30/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 4.80 K | $35.91 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.
