5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
+0.89%
Republic Digital Acquisition Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 24.55 K | $384.75 M |
| 05/05/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 246.20 K | $384.38 M |
| 05/04/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 17.20 K | $384.38 M |
| 05/01/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 86.30 K | $384.38 M |
| 04/30/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 14.03 K | $384.38 M |
| 04/29/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 24.90 K | $384.38 M |
| 04/28/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 118.21 K | $384.38 M |
| 04/27/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 161.95 K | $384.38 M |
| 04/24/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 261.30 K | $384.38 M |
| 04/23/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 200 | $384.75 M |
| 04/22/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 105.50 K | $384.38 M |
| 04/21/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.24 | 176.83 K | $384.38 M |
| 04/20/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 213 | $384.38 M |
| 04/17/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 400 | $384.75 M |
| 04/16/2026 | $10.24 | $10.26 (0.2%) | $10.26 | $10.24 | 7.80 K | $384.75 M |
| 04/15/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 26.44 K | $384.38 M |
| 04/14/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 2.33 K | $384.00 M |
| 04/13/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 174.40 K | $383.63 M |
| 04/10/2026 | $10.23 | $10.23 (0%) | $10.24 | $10.23 | 58.83 K | $383.63 M |
| 04/09/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 17.41 K | $383.63 M |
| 04/08/2026 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.22 | 12.51 K | $383.25 M |
| 04/07/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 105.80 K | $382.88 M |
| 04/06/2026 | $10.25 | $10.23 (-0.2%) | $10.27 | $10.23 | 1.50 K | $383.63 M |
| 04/02/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 1.78 K | $383.63 M |
| 04/01/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 700 | $307.20 M |
| 03/31/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 25.14 K | $306.90 M |
| 03/30/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 1.29 K | $307.20 M |
| 03/27/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 82.30 K | $306.30 M |
| 03/26/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 2.10 K | $306.30 M |
| 03/25/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 15.60 K | $306.30 M |
| 03/24/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 800 | $307.50 M |
| 03/23/2026 | $10.30 | $10.25 (-0.49%) | $10.30 | $10.22 | 11.85 K | $307.50 M |
| 03/20/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 19 | $309.00 M |
| 03/19/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 100 | $309.00 M |
| 03/18/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $309.00 M |
| 03/17/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 102 | $309.00 M |
| 03/16/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 50 | $307.20 M |
| 03/13/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 70 | $307.20 M |
| 03/12/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 13.24 K | $307.20 M |
| 03/11/2026 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 16.80 K | $307.20 M |
| 03/10/2026 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.20 | 317 | $306.00 M |
| 03/09/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 2.25 K | $306.00 M |
| 03/06/2026 | $10.25 | $10.20 (-0.49%) | $10.25 | $10.19 | 2.30 K | $306.00 M |
| 03/05/2026 | $10.18 | $10.20 (0.2%) | $10.20 | $10.17 | 27.34 K | $306.00 M |
| 03/04/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 136 | $306.60 M |
| 03/03/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 205.30 K | $306.00 M |
| 03/02/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 214 | $306.60 M |
| 02/27/2026 | $10.21 | $10.23 (0.2%) | $10.23 | $10.19 | 94.50 K | $306.90 M |
| 02/26/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 11.31 K | $306.30 M |
| 02/25/2026 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 511.60 K | $306.60 M |
| 02/24/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.19 | 281.54 K | $306.30 M |
| 02/23/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 2.00 K | $306.30 M |
| 02/20/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.19 | 31.50 K | $306.30 M |
| 02/19/2026 | $10.21 | $10.20 (-0.1%) | $10.22 | $10.19 | 106.45 K | $306.00 M |
| 02/18/2026 | $10.20 | $10.20 (0%) | $10.22 | $10.19 | 180.12 K | $306.00 M |
| 02/17/2026 | $10.20 | $10.21 (0.1%) | $10.22 | $10.20 | 1.46 M | $306.30 M |
| 02/13/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 237 | $306.30 M |
| 02/12/2026 | $10.21 | $10.20 (-0.1%) | $10.25 | $10.20 | 1.01 M | $306.00 M |
| 02/11/2026 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 21.73 K | $306.30 M |
| 02/10/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.21 | 500.02 K | $306.60 M |
| 02/09/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.21 | 1.31 K | $307.20 M |
| 02/06/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 448 | $306.90 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.
