5 DAY PERFORMANCE
+44.44%
1 MONTH PERFORMANCE
+27.81%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
-36.81%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-71.91%
RedCloud Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.33 | $0.36 (9.02%) | $0.52 | $0.31 | 267.55 M | $12.75 M |
| 06/25/2026 | $0.48 | $0.28 (-40.45%) | $0.48 | $0.25 | 17.58 M | $10.11 M |
| 06/24/2026 | $0.80 | $0.51 (-36.69%) | $0.80 | $0.48 | 10.75 M | $18.11 M |
| 06/23/2026 | $0.62 | $0.63 (2.27%) | $0.64 | $0.62 | 58.31 K | $22.52 M |
| 06/22/2026 | $0.63 | $0.63 (0%) | $0.65 | $0.62 | 115.34 K | $22.52 M |
| 06/18/2026 | $0.62 | $0.62 (0.58%) | $0.63 | $0.60 | 145.19 K | $22.19 M |
| 06/17/2026 | $0.63 | $0.63 (-1.09%) | $0.66 | $0.62 | 239.40 K | $22.39 M |
| 06/16/2026 | $0.66 | $0.65 (-1.34%) | $0.67 | $0.62 | 323.74 K | $23.24 M |
| 06/15/2026 | $0.67 | $0.65 (-2.72%) | $0.67 | $0.63 | 121.67 K | $23.23 M |
| 06/12/2026 | $0.60 | $0.65 (8.35%) | $0.68 | $0.60 | 349.77 K | $23.23 M |
| 06/11/2026 | $0.62 | $0.64 (2.63%) | $0.66 | $0.60 | 132.50 K | $22.83 M |
| 06/10/2026 | $0.56 | $0.63 (12.97%) | $0.63 | $0.56 | 238.00 K | $22.45 M |
| 06/09/2026 | $0.55 | $0.56 (2.14%) | $0.59 | $0.54 | 333.98 K | $20.07 M |
| 06/08/2026 | $0.55 | $0.54 (-1.65%) | $0.57 | $0.52 | 354.22 K | $19.43 M |
| 06/05/2026 | $0.60 | $0.53 (-12.28%) | $0.60 | $0.47 | 578.48 K | $18.81 M |
| 06/04/2026 | $0.60 | $0.61 (1.58%) | $0.62 | $0.58 | 374.80 K | $21.82 M |
| 06/03/2026 | $0.63 | $0.62 (-2.89%) | $0.64 | $0.60 | 228.04 K | $22.02 M |
| 06/02/2026 | $0.63 | $0.64 (2.53%) | $0.65 | $0.60 | 363.40 K | $23.05 M |
| 06/01/2026 | $0.63 | $0.69 (9.63%) | $0.69 | $0.63 | 332.61 K | $24.63 M |
| 05/29/2026 | $0.67 | $0.68 (1.49%) | $0.71 | $0.65 | 831.30 K | $24.31 M |
| 05/28/2026 | $0.63 | $0.71 (13.03%) | $0.72 | $0.62 | 2.28 M | $25.45 M |
| 05/27/2026 | $0.60 | $0.75 (25%) | $1.17 | $0.59 | 56.30 M | $26.81 M |
| 05/26/2026 | $0.62 | $0.60 (-1.84%) | $0.63 | $0.60 | 97.19 K | $21.60 M |
| 05/22/2026 | $0.60 | $0.62 (1.97%) | $0.65 | $0.59 | 282.98 K | $22.02 M |
| 05/21/2026 | $0.62 | $0.59 (-4.74%) | $0.62 | $0.58 | 115.81 K | $21.26 M |
| 05/20/2026 | $0.62 | $0.62 (-0.85%) | $0.65 | $0.60 | 188.20 K | $22.05 M |
| 05/19/2026 | $0.59 | $0.60 (1.63%) | $0.64 | $0.57 | 121.59 K | $21.43 M |
| 05/18/2026 | $0.59 | $0.59 (0.34%) | $0.62 | $0.55 | 239.00 K | $21.16 M |
| 05/15/2026 | $0.60 | $0.59 (-1.74%) | $0.60 | $0.59 | 410.13 K | $21.18 M |
| 05/14/2026 | $0.65 | $0.60 (-7.23%) | $0.65 | $0.60 | 709.81 K | $21.55 M |
| 05/13/2026 | $0.66 | $0.65 (-1.87%) | $0.77 | $0.65 | 704.10 K | $23.27 M |
| 05/12/2026 | $0.67 | $0.67 (-0.79%) | $0.67 | $0.61 | 260.91 K | $23.77 M |
| 05/11/2026 | $0.67 | $0.68 (1.52%) | $0.69 | $0.67 | 235.60 K | $24.31 M |
| 05/08/2026 | $0.69 | $0.67 (-3.45%) | $0.69 | $0.66 | 219.20 K | $23.81 M |
| 05/07/2026 | $0.69 | $0.69 (0.77%) | $0.70 | $0.68 | 284.42 K | $24.78 M |
| 05/06/2026 | $0.68 | $0.69 (1.28%) | $0.71 | $0.67 | 302.52 K | $24.66 M |
| 05/05/2026 | $0.69 | $0.69 (-0.03%) | $0.69 | $0.67 | 253.10 K | $24.62 M |
| 05/04/2026 | $0.71 | $0.68 (-4.1%) | $0.71 | $0.67 | 182.80 K | $24.34 M |
| 05/01/2026 | $0.71 | $0.71 (-0.7%) | $0.73 | $0.69 | 319.60 K | $25.20 M |
| 04/30/2026 | $0.69 | $0.70 (0.74%) | $0.72 | $0.66 | 234.93 K | $24.84 M |
| 04/29/2026 | $0.71 | $0.69 (-2.68%) | $0.71 | $0.66 | 282.34 K | $24.66 M |
| 04/28/2026 | $0.68 | $0.66 (-3.54%) | $0.70 | $0.65 | 250.50 K | $23.49 M |
| 04/27/2026 | $0.74 | $0.70 (-6.08%) | $0.74 | $0.69 | 246.70 K | $24.84 M |
| 04/24/2026 | $0.70 | $0.74 (5.71%) | $0.74 | $0.69 | 478.63 K | $26.45 M |
| 04/23/2026 | $0.71 | $0.73 (3.25%) | $0.73 | $0.70 | 452.20 K | $26.02 M |
| 04/22/2026 | $0.72 | $0.74 (3.06%) | $0.74 | $0.69 | 413.51 K | $26.52 M |
| 04/21/2026 | $0.70 | $0.73 (4.16%) | $0.73 | $0.68 | 527.50 K | $26.03 M |
| 04/20/2026 | $0.74 | $0.72 (-2.7%) | $0.76 | $0.68 | 964.40 K | $25.74 M |
| 04/17/2026 | $0.68 | $0.72 (6.08%) | $0.75 | $0.68 | 1.32 M | $25.70 M |
| 04/16/2026 | $0.63 | $0.70 (12.3%) | $0.71 | $0.61 | 1.85 M | $25.13 M |
| 04/15/2026 | $0.72 | $0.67 (-6.95%) | $0.73 | $0.61 | 3.31 M | $23.78 M |
| 04/14/2026 | $0.81 | $0.71 (-13.4%) | $0.88 | $0.70 | 9.93 M | $25.22 M |
| 04/13/2026 | $1.25 | $1.01 (-19.2%) | $1.39 | $0.90 | 160.40 M | $36.10 M |
| 04/10/2026 | $0.63 | $0.57 (-9.52%) | $0.65 | $0.56 | 144.25 K | $20.38 M |
| 04/09/2026 | $0.68 | $0.63 (-6.94%) | $0.68 | $0.62 | 97.60 K | $22.52 M |
| 04/08/2026 | $0.71 | $0.67 (-5.9%) | $0.77 | $0.67 | 124.34 K | $23.88 M |
| 04/07/2026 | $0.73 | $0.68 (-7.26%) | $0.76 | $0.65 | 63.07 K | $24.20 M |
| 04/06/2026 | $0.69 | $0.69 (0.52%) | $0.71 | $0.68 | 87.50 K | $24.66 M |
| 04/02/2026 | $0.70 | $0.68 (-3.57%) | $0.74 | $0.64 | 159.53 K | $24.13 M |
| 04/01/2026 | $0.70 | $0.72 (2.69%) | $0.79 | $0.70 | 59.80 K | $25.69 M |
| 03/31/2026 | $0.80 | $0.71 (-10.9%) | $0.83 | $0.68 | 91.38 K | $25.38 M |
| 03/30/2026 | $0.75 | $0.68 (-9.41%) | $0.75 | $0.66 | 129.13 K | $24.29 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.
