5 DAY PERFORMANCE
+352.51%
1 MONTH PERFORMANCE
+325.83%
3 MONTH PERFORMANCE
+47.70%
6 MONTH PERFORMANCE
-26.61%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-59.01%
RedCloud Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $0.24 | $0.24 (-1.44%) | $0.25 | $0.23 | 1.41 M | $8.55 M |
| 07/06/2026 | $0.24 | $0.24 (0.08%) | $0.26 | $0.24 | 1.83 M | $8.55 M |
| 07/02/2026 | $0.25 | $0.24 (-4.48%) | $0.26 | $0.22 | 3.83 M | $8.54 M |
| 07/01/2026 | $0.28 | $0.26 (-5.71%) | $0.28 | $0.25 | 4.77 M | $9.27 M |
| 06/30/2026 | $0.35 | $0.29 (-16.91%) | $0.37 | $0.27 | 6.70 M | $10.52 M |
| 06/29/2026 | $0.32 | $0.37 (14.94%) | $0.38 | $0.31 | 8.81 M | $13.15 M |
| 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 |
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.
