5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
-28.47%
6 MONTH PERFORMANCE
-47.83%
YEAR-TO-DATE PERFORMANCE
+130.77%
1 YEAR PERFORMANCE
+28.48%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $0.69 | $0.74 (7.09%) | $0.74 | $0.69 | 1.72 M | $102.43 M |
| 11/05/2026 | $0.68 | $0.68 (-0.47%) | $0.75 | $0.66 | 513.43 K | $96.17 M |
| 11/04/2026 | $0.63 | $0.70 (11.09%) | $0.70 | $0.62 | 55.90 K | $99.59 M |
| 11/03/2026 | $0.63 | $0.64 (0.72%) | $0.66 | $0.62 | 109.50 K | $90.99 M |
| 11/02/2026 | $0.63 | $0.64 (1.09%) | $0.65 | $0.63 | 33.20 K | $91.05 M |
| 10/30/2026 | $0.57 | $0.57 (0%) | $0.61 | $0.55 | 37.23 K | $81.09 M |
| 10/29/2026 | $0.59 | $0.61 (4.9%) | $0.67 | $0.58 | 43.15 K | $87.37 M |
| 10/28/2026 | $0.58 | $0.59 (1.72%) | $0.61 | $0.58 | 10.90 K | $83.93 M |
| 10/27/2026 | $0.61 | $0.60 (-1.38%) | $0.67 | $0.58 | 102.30 K | $85.60 M |
| 10/26/2026 | $0.66 | $0.62 (-5.43%) | $0.68 | $0.61 | 84.91 K | $88.48 M |
| 10/23/2026 | $0.61 | $0.65 (6.57%) | $0.74 | $0.61 | 91.50 K | $92.49 M |
| 10/22/2026 | $0.69 | $0.66 (-5.07%) | $0.69 | $0.65 | 87.25 K | $93.19 M |
| 10/21/2026 | $0.71 | $0.69 (-2.26%) | $0.73 | $0.69 | 85.77 K | $98.28 M |
| 10/20/2026 | $0.72 | $0.70 (-3.15%) | $0.80 | $0.70 | 288.25 K | $99.59 M |
| 10/19/2026 | $0.71 | $0.71 (0.65%) | $0.72 | $0.63 | 204.17 K | $101.66 M |
| 10/16/2026 | $0.71 | $0.66 (-7.09%) | $0.71 | $0.61 | 356.34 K | $93.19 M |
| 10/15/2026 | $0.67 | $0.69 (2.64%) | $0.70 | $0.64 | 110.03 K | $97.84 M |
| 10/14/2026 | $0.71 | $0.70 (-1.59%) | $0.75 | $0.70 | 211.93 K | $99.59 M |
| 10/13/2026 | $0.73 | $0.69 (-5.48%) | $0.82 | $0.63 | 2.89 M | $98.16 M |
| 10/12/2026 | $0.57 | $0.61 (7.31%) | $0.67 | $0.48 | 180.41 K | $87.35 M |
| 10/09/2026 | $0.70 | $0.57 (-18.44%) | $0.70 | $0.55 | 123.31 K | $81.11 M |
| 10/08/2026 | $0.82 | $0.67 (-17.92%) | $0.82 | $0.64 | 224.34 K | $95.75 M |
| 10/07/2026 | $0.73 | $0.73 (0.14%) | $0.79 | $0.72 | 133.77 K | $103.86 M |
| 10/06/2026 | $0.72 | $0.68 (-4.78%) | $0.72 | $0.67 | 13.05 K | $96.88 M |
| 10/05/2026 | $0.69 | $0.71 (3.2%) | $0.72 | $0.69 | 12.54 K | $19.45 M |
| 10/02/2026 | $0.60 | $0.72 (19.33%) | $0.75 | $0.60 | 62.30 K | $19.61 M |
| 10/01/2026 | $0.69 | $0.68 (-1.65%) | $0.77 | $0.65 | 74.34 K | $18.50 M |
| 09/30/2026 | $0.71 | $0.70 (-0.73%) | $0.73 | $0.67 | 156.75 K | $19.28 M |
| 09/29/2026 | $0.75 | $0.72 (-4.01%) | $0.75 | $0.70 | 107.71 K | $19.71 M |
| 09/28/2026 | $0.75 | $0.75 (-1.02%) | $0.76 | $0.72 | 119.74 K | $20.41 M |
| 09/25/2026 | $0.75 | $0.70 (-6.6%) | $0.80 | $0.68 | 336.55 K | $19.19 M |
| 09/24/2026 | $0.79 | $0.75 (-5.12%) | $0.79 | $0.74 | 203.00 K | $20.54 M |
| 09/23/2026 | $0.75 | $0.77 (2.97%) | $0.79 | $0.67 | 1.94 M | $21.09 M |
| 09/22/2026 | $0.71 | $0.70 (-2.63%) | $0.74 | $0.67 | 2.96 M | $19.04 M |
| 09/21/2026 | $0.69 | $0.69 (-0.2%) | $0.71 | $0.64 | 197.72 K | $18.85 M |
| 09/18/2026 | $0.73 | $0.72 (-1.18%) | $0.75 | $0.69 | 7.79 M | $19.76 M |
| 09/17/2026 | $0.73 | $0.70 (-4.21%) | $0.74 | $0.69 | 61.30 K | $19.15 M |
| 09/16/2026 | $0.73 | $0.68 (-6.32%) | $0.73 | $0.63 | 532.20 K | $18.73 M |
| 09/15/2026 | $0.66 | $0.67 (0.99%) | $0.74 | $0.63 | 2.75 M | $18.23 M |
| 09/14/2026 | $0.65 | $0.63 (-2.46%) | $0.68 | $0.61 | 31.72 K | $17.37 M |
| 09/11/2026 | $0.67 | $0.65 (-2.43%) | $0.67 | $0.60 | 38.80 K | $17.80 M |
| 09/10/2026 | $0.73 | $0.63 (-13.22%) | $0.73 | $0.63 | 21.46 K | $17.35 M |
| 09/09/2026 | $0.68 | $0.72 (5.98%) | $0.72 | $0.66 | 9.40 K | $19.71 M |
| 09/08/2026 | $0.67 | $0.71 (5.72%) | $0.73 | $0.64 | 21.30 K | $19.40 M |
| 09/04/2026 | $0.68 | $0.72 (6.23%) | $0.72 | $0.65 | 22.80 K | $19.71 M |
| 09/03/2026 | $0.70 | $0.72 (2.22%) | $0.72 | $0.68 | 32.60 K | $19.71 M |
| 09/02/2026 | $0.73 | $0.71 (-1.71%) | $0.73 | $0.68 | 37.47 K | $19.57 M |
| 09/01/2026 | $0.68 | $0.70 (3%) | $0.71 | $0.67 | 37.30 K | $19.24 M |
| 08/31/2026 | $0.68 | $0.67 (-0.9%) | $0.68 | $0.61 | 39.11 K | $18.39 M |
| 08/28/2026 | $0.64 | $0.67 (4.03%) | $0.70 | $0.64 | 87.60 K | $18.24 M |
| 08/27/2026 | $0.67 | $0.64 (-4.25%) | $0.67 | $0.60 | 52.94 K | $17.60 M |
| 08/26/2026 | $0.73 | $0.66 (-10.21%) | $0.73 | $0.64 | 56.88 K | $17.95 M |
| 08/25/2026 | $0.76 | $0.73 (-3.95%) | $0.77 | $0.73 | 101.50 K | $20.00 M |
| 08/24/2026 | $0.80 | $0.79 (-1.94%) | $0.83 | $0.76 | 58.44 K | $21.58 M |
| 08/21/2026 | $0.75 | $0.83 (10.01%) | $0.91 | $0.75 | 81.12 K | $22.69 M |
| 08/20/2026 | $0.77 | $0.84 (9.2%) | $0.91 | $0.66 | 39.31 K | $23.14 M |
| 08/19/2026 | $0.95 | $0.89 (-5.86%) | $0.95 | $0.85 | 121.74 K | $24.38 M |
| 08/18/2026 | $0.95 | $0.93 (-2.27%) | $0.95 | $0.90 | 62.80 K | $25.43 M |
| 08/17/2026 | $0.85 | $0.97 (14.11%) | $0.97 | $0.83 | 363.00 K | $26.57 M |
| 08/14/2026 | $0.83 | $0.87 (4.96%) | $0.90 | $0.83 | 89.80 K | $23.86 M |
| 08/13/2026 | $0.85 | $0.91 (7.08%) | $0.95 | $0.80 | 433.42 K | $24.84 M |
| 08/12/2026 | $0.70 | $0.79 (12.46%) | $0.81 | $0.70 | 64.60 K | $21.58 M |
| 08/11/2026 | $0.78 | $0.78 (0.58%) | $0.78 | $0.73 | 69.62 K | $21.49 M |
| 08/10/2026 | $0.84 | $0.79 (-5.75%) | $0.85 | $0.75 | 138.10 K | $21.56 M |
| 08/07/2026 | $0.82 | $0.83 (1.67%) | $0.87 | $0.73 | 121.52 K | $22.80 M |
| 08/06/2026 | $0.88 | $0.84 (-4.68%) | $0.88 | $0.73 | 45.82 K | $22.98 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.
