5 DAY PERFORMANCE
+372.48%
1 MONTH PERFORMANCE
+346.08%
3 MONTH PERFORMANCE
+297.38%
6 MONTH PERFORMANCE
+36.23%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-50.54%
RedCloud Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.13 | $0.13 (-2.59%) | $0.13 | $0.13 | 363.77 K | $4.83 M |
| 10/07/2026 | $0.14 | $0.13 (-3.66%) | $0.14 | $0.13 | 793.79 K | $4.71 M |
| 10/06/2026 | $0.17 | $0.13 (-24.26%) | $0.17 | $0.12 | 4.50 M | $4.58 M |
| 10/05/2026 | $0.19 | $0.18 (-5.61%) | $0.20 | $0.18 | 298.94 K | $6.55 M |
| 10/02/2026 | $0.20 | $0.19 (-1.33%) | $0.20 | $0.19 | 189.45 K | $6.88 M |
| 10/01/2026 | $0.20 | $0.19 (-2.45%) | $0.20 | $0.18 | 482.47 K | $6.96 M |
| 09/30/2026 | $0.19 | $0.19 (2.16%) | $0.20 | $0.18 | 1.37 M | $6.93 M |
| 09/29/2026 | $0.19 | $0.19 (-0.59%) | $0.19 | $0.18 | 176.48 K | $6.63 M |
| 09/28/2026 | $0.19 | $0.19 (-2.35%) | $0.20 | $0.18 | 239.82 K | $6.67 M |
| 09/25/2026 | $0.19 | $0.20 (1.86%) | $0.20 | $0.18 | 405.25 K | $7.04 M |
| 09/24/2026 | $0.19 | $0.19 (-0.74%) | $0.19 | $0.18 | 211.50 K | $6.72 M |
| 09/23/2026 | $0.19 | $0.19 (1.09%) | $0.20 | $0.18 | 208.90 K | $6.93 M |
| 09/22/2026 | $0.19 | $0.19 (-1.55%) | $0.20 | $0.17 | 1.84 M | $6.79 M |
| 09/21/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 297.46 K | $7.04 M |
| 09/18/2026 | $0.21 | $0.20 (-2.97%) | $0.21 | $0.19 | 420.27 K | $7.24 M |
| 09/17/2026 | $0.20 | $0.20 (1.2%) | $0.20 | $0.20 | 302.52 K | $7.23 M |
| 09/16/2026 | $0.20 | $0.19 (-4.13%) | $0.20 | $0.18 | 356.32 K | $6.97 M |
| 09/15/2026 | $0.20 | $0.20 (0.5%) | $0.21 | $0.19 | 113.72 K | $7.18 M |
| 09/14/2026 | $0.20 | $0.20 (2.52%) | $0.21 | $0.20 | 184.50 K | $7.27 M |
| 09/11/2026 | $0.20 | $0.20 (-2.83%) | $0.21 | $0.19 | 240.72 K | $7.11 M |
| 09/10/2026 | $0.20 | $0.20 (0.74%) | $0.21 | $0.20 | 265.32 K | $7.29 M |
| 09/09/2026 | $0.21 | $0.21 (-0.24%) | $0.21 | $0.19 | 376.90 K | $7.38 M |
| 09/08/2026 | $0.21 | $0.20 (-1.64%) | $0.21 | $0.20 | 240.70 K | $7.29 M |
| 09/04/2026 | $0.21 | $0.21 (0.98%) | $0.21 | $0.20 | 337.01 K | $7.40 M |
| 09/03/2026 | $0.21 | $0.20 (-7.55%) | $0.22 | $0.19 | 998.03 K | $7.01 M |
| 09/02/2026 | $0.21 | $0.22 (3.36%) | $0.23 | $0.21 | 6.01 M | $7.91 M |
| 09/01/2026 | $0.22 | $0.22 (-1.27%) | $0.22 | $0.20 | 122.97 K | $7.79 M |
| 08/31/2026 | $0.23 | $0.21 (-6.19%) | $0.23 | $0.20 | 184.55 K | $7.58 M |
| 08/28/2026 | $0.21 | $0.22 (3.21%) | $0.23 | $0.21 | 1.05 M | $7.70 M |
| 08/27/2026 | $0.20 | $0.20 (0%) | $0.21 | $0.19 | 742.50 K | $7.15 M |
| 08/26/2026 | $0.20 | $0.20 (-1.52%) | $0.20 | $0.20 | 196.66 K | $7.19 M |
| 08/25/2026 | $0.20 | $0.20 (2.9%) | $0.21 | $0.20 | 379.55 K | $7.23 M |
| 08/24/2026 | $0.20 | $0.19 (-3.48%) | $0.21 | $0.19 | 269.11 K | $6.93 M |
| 08/21/2026 | $0.20 | $0.20 (-0.56%) | $0.21 | $0.20 | 234.24 K | $6.97 M |
| 08/20/2026 | $0.20 | $0.20 (0%) | $0.21 | $0.19 | 463.00 K | $7.22 M |
| 08/19/2026 | $0.21 | $0.20 (-2.33%) | $0.21 | $0.20 | 718.22 K | $7.19 M |
| 08/18/2026 | $0.22 | $0.20 (-7.76%) | $0.22 | $0.20 | 606.03 K | $7.18 M |
| 08/17/2026 | $0.23 | $0.22 (-4.78%) | $0.28 | $0.20 | 3.97 M | $7.83 M |
| 08/14/2026 | $0.21 | $0.22 (1.63%) | $0.23 | $0.21 | 202.31 K | $7.79 M |
| 08/13/2026 | $0.22 | $0.22 (-2.27%) | $0.22 | $0.21 | 376.50 K | $7.69 M |
| 08/12/2026 | $0.22 | $0.22 (0.69%) | $0.23 | $0.21 | 380.24 K | $7.77 M |
| 08/11/2026 | $0.21 | $0.23 (7.96%) | $0.23 | $0.21 | 360.30 K | $8.15 M |
| 08/10/2026 | $0.22 | $0.22 (-1.41%) | $0.23 | $0.21 | 563.80 K | $7.75 M |
| 08/07/2026 | $0.21 | $0.21 (-0.14%) | $0.21 | $0.20 | 385.03 K | $7.46 M |
| 08/06/2026 | $0.20 | $0.21 (3.88%) | $0.21 | $0.20 | 1.62 M | $7.36 M |
| 08/05/2026 | $0.22 | $0.20 (-8.29%) | $0.22 | $0.20 | 496.83 K | $7.08 M |
| 08/04/2026 | $0.22 | $0.21 (-4.47%) | $0.22 | $0.21 | 432.50 K | $7.41 M |
| 08/03/2026 | $0.20 | $0.21 (3.47%) | $0.22 | $0.19 | 450.50 K | $7.47 M |
| 07/31/2026 | $0.19 | $0.19 (-0.53%) | $0.19 | $0.18 | 299.90 K | $6.76 M |
| 07/30/2026 | $0.19 | $0.19 (-1.55%) | $0.20 | $0.19 | 357.11 K | $6.79 M |
| 07/29/2026 | $0.18 | $0.19 (3.61%) | $0.19 | $0.18 | 209.83 K | $6.78 M |
| 07/28/2026 | $0.19 | $0.18 (-4.45%) | $0.19 | $0.17 | 610.40 K | $6.52 M |
| 07/27/2026 | $0.21 | $0.20 (-6.69%) | $0.21 | $0.19 | 779.96 K | $6.98 M |
| 07/24/2026 | $0.21 | $0.21 (0.05%) | $0.22 | $0.20 | 442.70 K | $7.64 M |
| 07/23/2026 | $0.22 | $0.21 (-3.43%) | $0.22 | $0.21 | 585.78 K | $7.55 M |
| 07/22/2026 | $0.22 | $0.22 (-0.73%) | $0.23 | $0.21 | 1.10 M | $7.81 M |
| 07/21/2026 | $0.24 | $0.24 (1.91%) | $0.24 | $0.22 | 798.31 K | $8.56 M |
| 07/20/2026 | $0.25 | $0.24 (-2.53%) | $0.25 | $0.24 | 728.32 K | $8.54 M |
| 07/17/2026 | $0.24 | $0.24 (-1.51%) | $0.25 | $0.24 | 437.63 K | $8.60 M |
| 07/16/2026 | $0.24 | $0.25 (3.77%) | $0.26 | $0.24 | 566.20 K | $8.86 M |
| 07/15/2026 | $0.26 | $0.25 (-1.61%) | $0.26 | $0.24 | 875.43 K | $8.97 M |
| 07/14/2026 | $0.24 | $0.26 (8.33%) | $0.26 | $0.24 | 2.08 M | $9.29 M |
| 07/13/2026 | $0.29 | $0.25 (-14.36%) | $0.29 | $0.22 | 30.68 M | $8.86 M |
| 07/10/2026 | $0.26 | $0.24 (-6.5%) | $0.26 | $0.23 | 805.93 K | $8.58 M |
| 07/09/2026 | $0.23 | $0.26 (12.13%) | $0.26 | $0.23 | 1.11 M | $9.15 M |
| 07/08/2026 | $0.24 | $0.23 (-4.18%) | $0.25 | $0.23 | 870.00 K | $8.19 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.
