5 DAY PERFORMANCE
+36.60%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
-4.05%
6 MONTH PERFORMANCE
-45.18%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-45.18%
RedCloud Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.66 | $0.67 (0.84%) | $0.77 | $0.65 | 608.46 K | $24.33 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 |
| 03/27/2026 | $0.84 | $0.78 (-7.37%) | $0.90 | $0.77 | 38.01 K | $27.88 M |
| 03/26/2026 | $0.72 | $0.86 (19.35%) | $0.91 | $0.72 | 140.74 K | $30.72 M |
| 03/25/2026 | $0.74 | $0.71 (-4.55%) | $0.75 | $0.70 | 34.80 K | $25.34 M |
| 03/24/2026 | $0.76 | $0.72 (-5.67%) | $0.76 | $0.71 | 27.66 K | $25.63 M |
| 03/23/2026 | $0.72 | $0.77 (6.28%) | $0.77 | $0.67 | 73.43 K | $27.35 M |
| 03/20/2026 | $0.79 | $0.70 (-11.08%) | $0.79 | $0.69 | 86.90 K | $25.01 M |
| 03/19/2026 | $0.81 | $0.77 (-5.06%) | $0.82 | $0.73 | 102.60 K | $27.38 M |
| 03/18/2026 | $0.88 | $0.82 (-6.44%) | $0.88 | $0.75 | 62.72 K | $29.43 M |
| 03/17/2026 | $0.88 | $0.86 (-2.58%) | $0.92 | $0.83 | 45.20 K | $30.74 M |
| 03/16/2026 | $0.87 | $0.89 (2.17%) | $0.91 | $0.87 | 44.60 K | $31.81 M |
| 03/13/2026 | $0.91 | $0.88 (-3.99%) | $0.93 | $0.87 | 24.95 K | $31.37 M |
| 03/12/2026 | $0.87 | $0.89 (1.72%) | $0.90 | $0.87 | 18.65 K | $31.64 M |
| 03/11/2026 | $0.89 | $0.88 (-0.96%) | $0.92 | $0.87 | 26.34 K | $31.61 M |
| 03/10/2026 | $0.88 | $0.87 (-2.03%) | $0.93 | $0.86 | 113.00 K | $30.96 M |
| 03/09/2026 | $0.90 | $0.91 (1.11%) | $0.91 | $0.87 | 56.00 K | $32.53 M |
| 03/06/2026 | $0.94 | $0.91 (-2.7%) | $0.94 | $0.89 | 21.31 K | $32.69 M |
| 03/05/2026 | $0.88 | $0.91 (3.07%) | $0.92 | $0.88 | 53.55 K | $32.42 M |
| 03/04/2026 | $0.93 | $0.92 (-1.08%) | $0.97 | $0.91 | 45.26 K | $32.89 M |
| 03/03/2026 | $1.01 | $0.92 (-8.91%) | $1.01 | $0.90 | 52.52 K | $32.89 M |
| 03/02/2026 | $1.01 | $1.00 (-0.99%) | $1.08 | $1.00 | 62.03 K | $35.75 M |
| 02/27/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.00 | 80.50 K | $36.82 M |
| 02/26/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.11 | 51.33 K | $41.11 M |
| 02/25/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.10 | 71.85 K | $41.11 M |
| 02/24/2026 | $1.08 | $1.24 (14.81%) | $1.27 | $1.08 | 147.75 K | $44.32 M |
| 02/23/2026 | $0.92 | $1.13 (22.83%) | $1.18 | $0.90 | 357.32 K | $40.39 M |
| 02/20/2026 | $0.88 | $0.95 (7.68%) | $0.98 | $0.83 | 3.52 M | $1.42 M |
| 02/19/2026 | $0.96 | $0.92 (-4.17%) | $1.00 | $0.92 | 32.14 K | $1.38 M |
| 02/18/2026 | $0.93 | $0.97 (4.3%) | $1.00 | $0.93 | 49.29 K | $1.46 M |
| 02/17/2026 | $0.94 | $0.89 (-5.6%) | $0.98 | $0.89 | 22.95 K | $1.33 M |
| 02/13/2026 | $0.98 | $0.95 (-3.41%) | $1.00 | $0.88 | 57.77 K | $1.43 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.
