5 DAY PERFORMANCE
-19.46%
1 MONTH PERFORMANCE
-5.53%
3 MONTH PERFORMANCE
-46.90%
6 MONTH PERFORMANCE
+117.39%
YEAR-TO-DATE PERFORMANCE
+130.77%
1 YEAR PERFORMANCE
+87.50%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.82 | $0.84 (2.08%) | $0.85 | $0.73 | 113.94 K | $22.92 M |
| 08/06/2026 | $0.88 | $0.84 (-4.68%) | $0.88 | $0.73 | 45.82 K | $22.98 M |
| 08/05/2026 | $0.80 | $0.85 (6.25%) | $0.89 | $0.80 | 185.23 K | $23.28 M |
| 08/04/2026 | $0.80 | $0.83 (3.26%) | $0.90 | $0.74 | 605.36 K | $22.66 M |
| 08/03/2026 | $0.78 | $0.79 (1.5%) | $0.85 | $0.65 | 629.36 K | $21.64 M |
| 07/31/2026 | $0.58 | $0.75 (28.45%) | $0.89 | $0.58 | 2.24 M | $20.41 M |
| 07/30/2026 | $0.58 | $0.54 (-6.22%) | $0.63 | $0.38 | 88.50 K | $14.90 M |
| 07/29/2026 | $0.64 | $0.63 (-1.55%) | $0.68 | $0.61 | 51.61 K | $17.26 M |
| 07/28/2026 | $0.58 | $0.64 (10.75%) | $0.64 | $0.57 | 97.20 K | $17.64 M |
| 07/27/2026 | $0.59 | $0.62 (4.78%) | $0.66 | $0.55 | 84.40 K | $16.98 M |
| 07/24/2026 | $0.65 | $0.61 (-6.83%) | $0.67 | $0.59 | 189.00 K | $16.71 M |
| 07/23/2026 | $0.60 | $0.67 (12.46%) | $0.70 | $0.60 | 150.20 K | $18.49 M |
| 07/22/2026 | $0.69 | $0.68 (-1.18%) | $0.70 | $0.63 | 8.91 K | $18.60 M |
| 07/21/2026 | $0.65 | $0.69 (5.69%) | $0.69 | $0.62 | 9.71 K | $18.82 M |
| 07/20/2026 | $0.64 | $0.65 (2.72%) | $0.70 | $0.56 | 73.84 K | $17.92 M |
| 07/17/2026 | $0.58 | $0.66 (13.62%) | $0.70 | $0.58 | 304.31 K | $17.98 M |
| 07/16/2026 | $0.64 | $0.58 (-9.73%) | $0.66 | $0.51 | 74.92 K | $15.82 M |
| 07/15/2026 | $0.66 | $0.61 (-7.58%) | $0.66 | $0.58 | 67.03 K | $16.71 M |
| 07/14/2026 | $0.63 | $0.64 (1.19%) | $0.70 | $0.59 | 46.04 K | $17.46 M |
| 07/13/2026 | $0.66 | $0.63 (-5.15%) | $0.68 | $0.63 | 7.94 K | $17.26 M |
| 07/10/2026 | $0.70 | $0.68 (-2.2%) | $0.70 | $0.65 | 16.03 K | $18.75 M |
| 07/09/2026 | $0.68 | $0.68 (0%) | $0.68 | $0.65 | 32.50 K | $18.63 M |
| 07/08/2026 | $0.61 | $0.64 (4.72%) | $0.69 | $0.58 | 44.33 K | $17.56 M |
| 07/07/2026 | $0.63 | $0.64 (0.82%) | $0.71 | $0.60 | 14.03 K | $17.40 M |
| 07/06/2026 | $0.68 | $0.63 (-7.8%) | $0.70 | $0.62 | 28.30 K | $17.29 M |
| 07/02/2026 | $0.64 | $0.70 (8.75%) | $0.70 | $0.63 | 81.85 K | $19.17 M |
| 07/01/2026 | $0.60 | $0.65 (8.43%) | $0.69 | $0.60 | 50.64 K | $17.82 M |
| 06/30/2026 | $0.66 | $0.64 (-2.54%) | $0.68 | $0.60 | 10.60 K | $17.57 M |
| 06/29/2026 | $0.60 | $0.63 (5.48%) | $0.65 | $0.60 | 67.03 K | $17.34 M |
| 06/26/2026 | $0.69 | $0.61 (-11.45%) | $0.70 | $0.61 | 63.43 K | $16.74 M |
| 06/25/2026 | $0.75 | $0.66 (-12%) | $0.75 | $0.66 | 64.22 K | $18.08 M |
| 06/24/2026 | $0.73 | $0.72 (-1.52%) | $0.73 | $0.68 | 22.31 K | $19.72 M |
| 06/23/2026 | $0.74 | $0.72 (-3%) | $0.76 | $0.70 | 72.45 K | $19.66 M |
| 06/22/2026 | $0.66 | $0.74 (12.32%) | $0.75 | $0.66 | 41.80 K | $20.31 M |
| 06/18/2026 | $0.65 | $0.73 (12.92%) | $0.76 | $0.62 | 57.37 K | $20.11 M |
| 06/17/2026 | $0.69 | $0.67 (-3.1%) | $0.72 | $0.64 | 221.41 K | $18.26 M |
| 06/16/2026 | $0.74 | $0.69 (-6.61%) | $0.77 | $0.66 | 108.62 K | $18.84 M |
| 06/15/2026 | $0.73 | $0.75 (2.52%) | $0.80 | $0.63 | 253.36 K | $20.50 M |
| 06/12/2026 | $0.78 | $0.74 (-5.69%) | $0.78 | $0.70 | 158.85 K | $20.21 M |
| 06/11/2026 | $0.77 | $0.78 (1.47%) | $0.78 | $0.71 | 44.00 K | $21.37 M |
| 06/10/2026 | $0.76 | $0.75 (-1.46%) | $0.80 | $0.72 | 100.34 K | $20.54 M |
| 06/09/2026 | $0.76 | $0.73 (-4.21%) | $0.86 | $0.70 | 217.68 K | $19.95 M |
| 06/08/2026 | $0.79 | $0.76 (-3.99%) | $0.92 | $0.76 | 71.10 K | $20.82 M |
| 06/05/2026 | $0.85 | $0.83 (-2.3%) | $0.92 | $0.79 | 282.60 K | $22.73 M |
| 06/04/2026 | $0.61 | $0.92 (51.59%) | $0.92 | $0.61 | 1.42 M | $25.20 M |
| 06/03/2026 | $0.83 | $0.79 (-5.19%) | $0.87 | $0.70 | 878.70 K | $21.67 M |
| 06/02/2026 | $0.86 | $0.86 (0.34%) | $0.91 | $0.84 | 317.09 K | $23.64 M |
| 06/01/2026 | $0.94 | $0.92 (-1.71%) | $0.96 | $0.84 | 535.83 K | $25.20 M |
| 05/29/2026 | $1.05 | $0.97 (-8.1%) | $1.05 | $0.95 | 155.86 K | $26.43 M |
| 05/28/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.01 | 271.10 K | $29.31 M |
| 05/27/2026 | $1.08 | $1.10 (1.85%) | $1.14 | $1.04 | 150.70 K | $30.13 M |
| 05/26/2026 | $1.00 | $1.08 (8%) | $1.12 | $0.93 | 326.03 K | $29.58 M |
| 05/22/2026 | $0.92 | $1.04 (12.71%) | $1.11 | $0.92 | 282.14 K | $28.49 M |
| 05/21/2026 | $0.92 | $0.95 (2.81%) | $0.95 | $0.92 | 27.84 K | $26.02 M |
| 05/20/2026 | $0.93 | $0.95 (2.56%) | $0.95 | $0.92 | 76.93 K | $26.02 M |
| 05/19/2026 | $0.94 | $0.95 (0.89%) | $0.95 | $0.91 | 21.30 K | $26.02 M |
| 05/18/2026 | $0.97 | $0.98 (1.03%) | $0.98 | $0.94 | 93.90 K | $26.84 M |
| 05/15/2026 | $0.97 | $0.99 (2.42%) | $0.99 | $0.94 | 33.70 K | $27.13 M |
| 05/14/2026 | $1.07 | $1.00 (-6.55%) | $1.08 | $0.94 | 155.69 K | $27.39 M |
| 05/13/2026 | $0.90 | $1.02 (13.33%) | $1.04 | $0.85 | 260.72 K | $27.94 M |
| 05/12/2026 | $1.01 | $0.93 (-7.81%) | $1.05 | $0.81 | 449.34 K | $25.50 M |
| 05/11/2026 | $0.97 | $1.01 (4.12%) | $1.01 | $0.97 | 198.43 K | $27.67 M |
| 05/08/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.01 | 304.55 K | $28.21 M |
| 05/07/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $0.96 | 456.10 K | $30.95 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.
