5 DAY PERFORMANCE
-22.25%
1 MONTH PERFORMANCE
-21.94%
3 MONTH PERFORMANCE
+14.09%
6 MONTH PERFORMANCE
+77.42%
YEAR-TO-DATE PERFORMANCE
-20.24%
1 YEAR PERFORMANCE
-7.58%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.45 | $0.46 (2.88%) | $0.48 | $0.45 | 69.72 K | $12.71 M |
| 12/08/2025 | $0.48 | $0.46 (-3.67%) | $0.48 | $0.45 | 33.48 K | $12.67 M |
| 12/05/2025 | $0.47 | $0.47 (1.48%) | $0.49 | $0.44 | 52.90 K | $12.93 M |
| 12/04/2025 | $0.49 | $0.49 (0.59%) | $0.49 | $0.47 | 88.55 K | $13.50 M |
| 12/03/2025 | $0.49 | $0.49 (0.69%) | $0.50 | $0.49 | 70.75 K | $13.51 M |
| 12/02/2025 | $0.49 | $0.50 (1.84%) | $0.50 | $0.49 | 20.20 K | $13.67 M |
| 12/01/2025 | $0.52 | $0.51 (-2.74%) | $0.52 | $0.49 | 37.14 K | $13.90 M |
| 11/28/2025 | $0.47 | $0.53 (11.72%) | $0.53 | $0.47 | 68.73 K | $14.38 M |
| 11/26/2025 | $0.48 | $0.52 (7.35%) | $0.52 | $0.47 | 90.00 K | $14.24 M |
| 11/25/2025 | $0.48 | $0.49 (1.02%) | $0.50 | $0.46 | 61.00 K | $13.31 M |
| 11/24/2025 | $0.46 | $0.50 (7.83%) | $0.51 | $0.46 | 132.34 K | $13.59 M |
| 11/21/2025 | $0.45 | $0.46 (1.8%) | $0.50 | $0.45 | 111.10 K | $12.55 M |
| 11/20/2025 | $0.48 | $0.46 (-4.12%) | $0.50 | $0.46 | 114.70 K | $12.62 M |
| 11/19/2025 | $0.51 | $0.51 (-0.49%) | $0.52 | $0.49 | 62.04 K | $14.00 M |
| 11/18/2025 | $0.48 | $0.53 (9.63%) | $0.53 | $0.48 | 152.20 K | $14.51 M |
| 11/17/2025 | $0.50 | $0.50 (0.1%) | $0.53 | $0.47 | 136.41 K | $13.71 M |
| 11/14/2025 | $0.46 | $0.51 (9.78%) | $0.51 | $0.46 | 150.60 K | $13.83 M |
| 11/13/2025 | $0.45 | $0.45 (0%) | $0.50 | $0.45 | 155.60 K | $12.33 M |
| 11/12/2025 | $0.55 | $0.47 (-14.7%) | $0.55 | $0.47 | 134.75 K | $12.19 M |
| 11/11/2025 | $0.53 | $0.51 (-3.56%) | $0.53 | $0.47 | 208.43 K | $13.23 M |
| 11/10/2025 | $0.48 | $0.47 (-2.65%) | $0.51 | $0.47 | 161.77 K | $12.19 M |
| 11/07/2025 | $0.45 | $0.48 (5.87%) | $0.50 | $0.45 | 182.73 K | $12.45 M |
| 11/06/2025 | $0.46 | $0.47 (1.06%) | $0.47 | $0.44 | 237.01 K | $12.12 M |
| 11/05/2025 | $0.43 | $0.45 (4.75%) | $0.45 | $0.42 | 81.36 K | $11.56 M |
| 11/04/2025 | $0.43 | $0.44 (3.09%) | $0.46 | $0.41 | 215.10 K | $11.42 M |
| 11/03/2025 | $0.42 | $0.46 (10.86%) | $0.46 | $0.40 | 278.10 K | $12.00 M |
| 10/31/2025 | $0.46 | $0.43 (-6.52%) | $0.48 | $0.43 | 766.60 K | $11.16 M |
| 10/30/2025 | $0.53 | $0.51 (-3.72%) | $0.54 | $0.46 | 16.55 M | $13.22 M |
| 10/29/2025 | $0.55 | $0.56 (1.97%) | $0.56 | $0.51 | 355.44 K | $14.48 M |
| 10/28/2025 | $0.54 | $0.56 (4.75%) | $0.56 | $0.53 | 135.13 K | $14.63 M |
| 10/27/2025 | $0.58 | $0.56 (-3.13%) | $0.60 | $0.50 | 477.82 K | $14.53 M |
| 10/24/2025 | $0.59 | $0.60 (1.69%) | $0.63 | $0.56 | 833.36 K | $15.57 M |
| 10/23/2025 | $0.48 | $0.55 (14.58%) | $0.57 | $0.48 | 186.90 K | $14.27 M |
| 10/22/2025 | $0.56 | $0.57 (2.21%) | $0.57 | $0.52 | 455.50 K | $14.79 M |
| 10/21/2025 | $0.55 | $0.58 (4.75%) | $0.58 | $0.53 | 249.93 K | $14.92 M |
| 10/20/2025 | $0.54 | $0.54 (-0.28%) | $0.55 | $0.51 | 227.70 K | $13.89 M |
| 10/17/2025 | $0.52 | $0.53 (1.71%) | $0.55 | $0.48 | 529.43 K | $13.72 M |
| 10/16/2025 | $0.54 | $0.52 (-3.7%) | $0.56 | $0.50 | 297.00 K | $13.49 M |
| 10/15/2025 | $0.53 | $0.57 (6.6%) | $0.62 | $0.52 | 746.13 K | $14.66 M |
| 10/14/2025 | $0.55 | $0.49 (-10.18%) | $0.55 | $0.49 | 184.12 K | $12.82 M |
| 10/13/2025 | $0.52 | $0.53 (0.9%) | $0.54 | $0.51 | 273.31 K | $13.72 M |
| 10/10/2025 | $0.53 | $0.51 (-3.76%) | $0.62 | $0.51 | 1.39 M | $13.23 M |
| 10/09/2025 | $0.51 | $0.53 (3.25%) | $0.60 | $0.48 | 1.19 M | $13.66 M |
| 10/08/2025 | $0.50 | $0.50 (-1%) | $0.54 | $0.46 | 2.24 M | $12.84 M |
| 10/07/2025 | $0.37 | $0.57 (53.23%) | $0.89 | $0.37 | 96.93 M | $14.79 M |
| 10/06/2025 | $0.37 | $0.38 (4.73%) | $0.39 | $0.37 | 267.51 K | $9.94 M |
| 10/03/2025 | $0.35 | $0.38 (9.18%) | $0.39 | $0.34 | 262.43 K | $9.78 M |
| 10/02/2025 | $0.36 | $0.36 (-1.11%) | $0.37 | $0.34 | 232.30 K | $9.24 M |
| 10/01/2025 | $0.37 | $0.37 (0.6%) | $0.38 | $0.35 | 168.44 K | $9.59 M |
| 09/30/2025 | $0.37 | $0.38 (2.4%) | $0.38 | $0.35 | 175.10 K | $9.83 M |
| 09/29/2025 | $0.35 | $0.38 (8.57%) | $0.41 | $0.35 | 485.80 K | $9.86 M |
| 09/26/2025 | $0.33 | $0.35 (6.06%) | $0.36 | $0.33 | 168.51 K | $5.80 M |
| 09/25/2025 | $0.36 | $0.33 (-7.64%) | $0.38 | $0.33 | 184.00 K | $5.51 M |
| 09/24/2025 | $0.34 | $0.36 (5.2%) | $0.36 | $0.34 | 197.11 K | $5.97 M |
| 09/23/2025 | $0.35 | $0.36 (2.71%) | $0.37 | $0.35 | 284.15 K | $5.97 M |
| 09/22/2025 | $0.37 | $0.37 (-0.27%) | $0.38 | $0.34 | 202.80 K | $6.13 M |
| 09/19/2025 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.37 | 150.62 K | $6.13 M |
| 09/18/2025 | $0.41 | $0.38 (-7.71%) | $0.41 | $0.37 | 140.81 K | $6.27 M |
| 09/17/2025 | $0.39 | $0.37 (-3.6%) | $0.40 | $0.37 | 302.50 K | $6.22 M |
| 09/16/2025 | $0.40 | $0.40 (-1.14%) | $0.40 | $0.38 | 257.32 K | $6.63 M |
| 09/15/2025 | $0.39 | $0.40 (2.24%) | $0.41 | $0.33 | 2.15 M | $6.60 M |
| 09/12/2025 | $0.36 | $0.39 (9.55%) | $0.39 | $0.35 | 610.60 K | $6.45 M |
| 09/11/2025 | $0.34 | $0.35 (3.86%) | $0.35 | $0.31 | 616.90 K | $5.80 M |
| 09/10/2025 | $0.32 | $0.32 (2.1%) | $0.35 | $0.29 | 636.72 K | $5.33 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.
