5 DAY PERFORMANCE
-18.26%
1 MONTH PERFORMANCE
-42.31%
3 MONTH PERFORMANCE
+24.33%
6 MONTH PERFORMANCE
+87.56%
YEAR-TO-DATE PERFORMANCE
+130.77%
1 YEAR PERFORMANCE
+97.50%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.13 | 252.94 K | $31.50 M |
| 05/05/2026 | $1.20 | $1.12 (-6.67%) | $1.24 | $1.01 | 270.81 K | $30.68 M |
| 05/04/2026 | $1.30 | $1.23 (-5.38%) | $1.35 | $1.20 | 379.30 K | $33.69 M |
| 05/01/2026 | $1.31 | $1.30 (-0.76%) | $1.40 | $1.25 | 340.36 K | $35.61 M |
| 04/30/2026 | $1.29 | $1.35 (4.65%) | $1.39 | $1.24 | 471.85 K | $36.98 M |
| 04/29/2026 | $1.14 | $1.30 (14.04%) | $1.30 | $1.05 | 369.31 K | $35.61 M |
| 04/28/2026 | $1.06 | $1.18 (11.32%) | $1.29 | $1.06 | 1.04 M | $32.32 M |
| 04/27/2026 | $1.22 | $0.99 (-18.85%) | $1.24 | $0.91 | 857.05 K | $27.12 M |
| 04/24/2026 | $1.48 | $1.24 (-16.22%) | $1.49 | $1.23 | 178.12 K | $33.97 M |
| 04/23/2026 | $1.45 | $1.48 (2.07%) | $1.50 | $1.36 | 191.38 K | $40.54 M |
| 04/22/2026 | $1.50 | $1.47 (-2%) | $1.55 | $1.46 | 791.71 K | $40.27 M |
| 04/21/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.41 | 623.60 K | $38.62 M |
| 04/20/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.35 | 392.14 K | $40.54 M |
| 04/17/2026 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.35 | 697.04 K | $40.81 M |
| 04/16/2026 | $1.47 | $1.49 (1.36%) | $1.50 | $1.31 | 1.43 M | $40.81 M |
| 04/15/2026 | $1.30 | $1.23 (-5.38%) | $1.43 | $1.19 | 1.20 M | $33.69 M |
| 04/14/2026 | $1.50 | $1.39 (-7.33%) | $1.55 | $1.27 | 3.01 M | $38.07 M |
| 04/13/2026 | $1.24 | $1.48 (19.35%) | $1.50 | $1.23 | 2.16 M | $40.54 M |
| 04/10/2026 | $1.21 | $1.15 (-4.96%) | $1.26 | $1.01 | 2.37 M | $31.50 M |
| 04/09/2026 | $1.08 | $1.17 (8.33%) | $1.20 | $1.07 | 1.38 M | $32.05 M |
| 04/08/2026 | $1.20 | $1.04 (-13.33%) | $1.31 | $1.00 | 4.16 M | $28.49 M |
| 04/07/2026 | $0.77 | $1.03 (34.25%) | $1.03 | $0.77 | 8.73 M | $28.21 M |
| 04/06/2026 | $0.65 | $0.76 (16.46%) | $0.78 | $0.62 | 1.47 M | $20.74 M |
| 04/02/2026 | $0.62 | $0.66 (6.45%) | $0.66 | $0.58 | 666.01 K | $18.08 M |
| 04/01/2026 | $0.54 | $0.63 (16.39%) | $0.64 | $0.50 | 316.21 K | $17.17 M |
| 03/31/2026 | $0.47 | $0.55 (15.46%) | $0.55 | $0.46 | 244.60 K | $14.96 M |
| 03/30/2026 | $0.50 | $0.47 (-6.64%) | $0.54 | $0.40 | 898.52 K | $12.79 M |
| 03/27/2026 | $0.51 | $0.49 (-4.37%) | $0.54 | $0.47 | 465.60 K | $13.42 M |
| 03/26/2026 | $0.52 | $0.52 (0.89%) | $0.55 | $0.47 | 827.10 K | $14.32 M |
| 03/25/2026 | $0.39 | $0.46 (19.11%) | $0.55 | $0.39 | 1.42 M | $12.68 M |
| 03/24/2026 | $0.36 | $0.40 (11.95%) | $0.41 | $0.24 | 2.83 M | $10.96 M |
| 03/23/2026 | $0.55 | $0.48 (-12.08%) | $0.66 | $0.48 | 1.13 M | $13.22 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.
