5 DAY PERFORMANCE
+91.80%
1 MONTH PERFORMANCE
+73.72%
3 MONTH PERFORMANCE
+116.84%
6 MONTH PERFORMANCE
+11.59%
YEAR-TO-DATE PERFORMANCE
-99.64%
1 YEAR PERFORMANCE
-99.45%
Ridgetech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.77 | $0.75 (-2.51%) | $0.80 | $0.75 | 17.44 K | $661.69 K |
| 11/04/2026 | $0.78 | $0.78 (0%) | $0.84 | $0.78 | 20.63 K | $692.04 K |
| 11/03/2026 | $0.81 | $0.79 (-2.02%) | $0.85 | $0.79 | 21.43 K | $704.10 K |
| 11/02/2026 | $0.82 | $0.81 (-1.22%) | $0.87 | $0.81 | 13.76 K | $718.65 K |
| 10/30/2026 | $0.82 | $0.80 (-2.22%) | $0.88 | $0.80 | 15.41 K | $712.35 K |
| 10/29/2026 | $0.86 | $0.83 (-3.43%) | $0.89 | $0.82 | 24.01 K | $736.84 K |
| 10/28/2026 | $0.85 | $0.85 (-0.35%) | $0.90 | $0.84 | 16.90 K | $755.39 K |
| 10/27/2026 | $0.86 | $0.91 (5.91%) | $0.91 | $0.82 | 15.60 K | $807.20 K |
| 10/26/2026 | $0.82 | $0.82 (0%) | $0.85 | $0.82 | 19.00 K | $727.53 K |
| 10/23/2026 | $0.83 | $0.80 (-3.9%) | $0.83 | $0.80 | 14.04 K | $710.67 K |
| 10/22/2026 | $0.82 | $0.84 (1.33%) | $0.85 | $0.80 | 21.00 K | $740.83 K |
| 10/21/2026 | $0.83 | $0.82 (-0.74%) | $0.84 | $0.80 | 2.21 K | $729.66 K |
| 10/20/2026 | $0.86 | $0.83 (-3.38%) | $0.86 | $0.83 | 9.94 K | $737.11 K |
| 10/19/2026 | $0.85 | $0.83 (-2.15%) | $0.86 | $0.81 | 26.73 K | $736.58 K |
| 10/16/2026 | $0.86 | $0.84 (-2.42%) | $0.86 | $0.81 | 28.48 K | $742.21 K |
| 10/15/2026 | $0.80 | $0.83 (3.65%) | $0.85 | $0.80 | 23.41 K | $735.69 K |
| 10/14/2026 | $0.86 | $0.84 (-2.3%) | $0.90 | $0.84 | 41.75 K | $745.45 K |
| 10/13/2026 | $0.92 | $0.86 (-6.53%) | $0.92 | $0.86 | 74.79 K | $762.93 K |
| 10/12/2026 | $0.98 | $0.90 (-8.09%) | $0.98 | $0.90 | 77.08 K | $798.86 K |
| 10/09/2026 | $0.91 | $1.01 (11.12%) | $1.07 | $0.83 | 275.46 K | $896.10 K |
| 10/08/2026 | $0.95 | $0.87 (-7.84%) | $0.95 | $0.87 | 56.60 K | $776.15 K |
| 10/07/2026 | $0.91 | $0.98 (7.61%) | $0.98 | $0.89 | 63.10 K | $868.51 K |
| 10/06/2026 | $0.89 | $0.93 (4.74%) | $0.93 | $0.85 | 54.67 K | $825.12 K |
| 10/05/2026 | $0.85 | $0.89 (4.29%) | $0.90 | $0.83 | 36.52 K | $786.53 K |
| 10/02/2026 | $0.84 | $0.87 (3.76%) | $0.87 | $0.77 | 56.72 K | $775.35 K |
| 10/01/2026 | $0.83 | $0.85 (2.41%) | $0.85 | $0.80 | 25.25 K | $754.14 K |
| 09/30/2026 | $0.79 | $0.83 (4.97%) | $0.84 | $0.78 | 73.91 K | $732.05 K |
| 09/29/2026 | $0.79 | $0.80 (1.27%) | $0.89 | $0.76 | 83.19 K | $709.78 K |
| 09/28/2026 | $0.85 | $0.81 (-5.23%) | $0.85 | $0.80 | 183.42 K | $715.19 K |
| 09/25/2026 | $0.93 | $0.83 (-10.75%) | $1.30 | $0.79 | 9.02 M | $736.40 K |
| 09/24/2026 | $0.92 | $0.91 (-1.05%) | $0.95 | $0.91 | 16.60 K | $803.47 K |
| 09/23/2026 | $0.92 | $0.93 (0.54%) | $0.96 | $0.89 | 17.19 K | $820.77 K |
| 09/22/2026 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.88 | 12.61 K | $816.25 K |
| 09/21/2026 | $0.93 | $0.90 (-3.23%) | $0.97 | $0.90 | 14.44 K | $798.50 K |
| 09/18/2026 | $0.92 | $0.91 (-1.1%) | $0.94 | $0.90 | 43.72 K | $807.38 K |
| 09/17/2026 | $0.94 | $0.92 (-1.82%) | $1.00 | $0.90 | 85.80 K | $816.34 K |
| 09/16/2026 | $0.81 | $1.01 (24.69%) | $1.03 | $0.81 | 351.68 K | $896.10 K |
| 09/15/2026 | $0.83 | $0.82 (-1.42%) | $0.83 | $0.82 | 13.80 K | $723.98 K |
| 09/14/2026 | $0.83 | $0.84 (0.53%) | $0.90 | $0.82 | 8.99 K | $743.50 K |
| 09/11/2026 | $0.84 | $0.83 (-1.59%) | $0.85 | $0.82 | 15.86 K | $735.42 K |
| 09/10/2026 | $0.85 | $0.84 (-1.09%) | $0.90 | $0.82 | 29.34 K | $747.31 K |
| 09/09/2026 | $0.86 | $0.83 (-3.82%) | $0.86 | $0.81 | 42.07 K | $738.00 K |
| 09/08/2026 | $0.93 | $0.87 (-6.1%) | $0.93 | $0.84 | 62.52 K | $771.89 K |
| 09/04/2026 | $0.89 | $0.91 (2.03%) | $0.95 | $0.89 | 21.01 K | $805.69 K |
| 09/03/2026 | $0.90 | $0.90 (0.13%) | $0.97 | $0.89 | 144.90 K | $799.57 K |
| 09/02/2026 | $0.92 | $0.94 (1.64%) | $1.00 | $0.92 | 28.22 K | $829.65 K |
| 09/01/2026 | $0.91 | $0.93 (2.76%) | $0.96 | $0.89 | 60.54 K | $828.49 K |
| 08/31/2026 | $1.01 | $0.94 (-7.25%) | $1.01 | $0.90 | 145.74 K | $831.15 K |
| 08/28/2026 | $0.98 | $1.00 (2.11%) | $1.19 | $0.95 | 930.53 K | $887.23 K |
| 08/27/2026 | $0.91 | $0.96 (6.01%) | $1.01 | $0.91 | 373.66 K | $855.91 K |
| 08/26/2026 | $0.81 | $1.03 (27.95%) | $1.08 | $0.81 | 4.89 M | $913.84 K |
| 08/25/2026 | $0.81 | $0.82 (1.62%) | $0.83 | $0.80 | 79.45 K | $730.37 K |
| 08/24/2026 | $0.79 | $0.79 (-0.25%) | $0.81 | $0.79 | 35.61 K | $700.91 K |
| 08/21/2026 | $0.79 | $0.81 (2.6%) | $0.83 | $0.78 | 64.69 K | $718.65 K |
| 08/20/2026 | $0.79 | $0.81 (1.56%) | $0.83 | $0.79 | 116.10 K | $714.84 K |
| 08/19/2026 | $0.80 | $0.81 (1.13%) | $0.83 | $0.79 | 174.60 K | $719.81 K |
| 08/18/2026 | $0.78 | $0.82 (5.66%) | $0.85 | $0.75 | 201.30 K | $730.10 K |
| 08/17/2026 | $0.81 | $0.77 (-4.82%) | $0.82 | $0.75 | 216.80 K | $685.65 K |
| 08/14/2026 | $0.87 | $0.83 (-4.53%) | $0.89 | $0.82 | 153.52 K | $736.04 K |
| 08/13/2026 | $0.91 | $0.88 (-3.52%) | $0.94 | $0.87 | 289.54 K | $778.99 K |
| 08/12/2026 | $0.86 | $0.98 (14.38%) | $0.99 | $0.86 | 519.20 K | $869.39 K |
| 08/11/2026 | $0.87 | $0.92 (5.67%) | $0.99 | $0.87 | 1.29 M | $813.05 K |
| 08/10/2026 | $0.71 | $0.99 (39.23%) | $1.69 | $0.71 | 63.46 M | $878.27 K |
| 08/07/2026 | $0.74 | $0.75 (0.4%) | $0.77 | $0.69 | 1.46 M | $661.69 K |
| 08/06/2026 | $0.72 | $0.79 (9.68%) | $0.80 | $0.69 | 10.29 M | $697.54 K |
| 08/05/2026 | $0.71 | $0.71 (-0.32%) | $0.72 | $0.67 | 219.22 K | $630.11 K |
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.
