5 DAY PERFORMANCE
-12.27%
1 MONTH PERFORMANCE
-27.58%
3 MONTH PERFORMANCE
-18.26%
6 MONTH PERFORMANCE
+13.31%
YEAR-TO-DATE PERFORMANCE
+130.77%
1 YEAR PERFORMANCE
+62.16%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.69 | $0.69 (-0.2%) | $0.71 | $0.64 | 188.19 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 |
| 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 |
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.
