5 DAY PERFORMANCE
+10.79%
1 MONTH PERFORMANCE
-43.80%
3 MONTH PERFORMANCE
-99.39%
6 MONTH PERFORMANCE
-99.49%
YEAR-TO-DATE PERFORMANCE
-99.64%
1 YEAR PERFORMANCE
-99.07%
Ridgetech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.38 | $1.40 (1.44%) | $1.42 | $1.33 | 74.88 K | $361 |
| 05/05/2026 | $1.51 | $1.38 (-8.61%) | $1.56 | $1.38 | 105.89 K | $359 |
| 05/04/2026 | $1.38 | $1.50 (8.7%) | $1.58 | $1.37 | 163.80 K | $390 |
| 05/01/2026 | $1.37 | $1.39 (1.46%) | $1.47 | $1.33 | 70.72 K | $361 |
| 04/30/2026 | $1.27 | $1.38 (8.66%) | $1.47 | $1.23 | 132.42 K | $359 |
| 04/29/2026 | $1.65 | $1.37 (-16.97%) | $1.65 | $1.32 | 221.30 K | $356 |
| 04/28/2026 | $1.78 | $1.64 (-7.87%) | $1.78 | $1.62 | 88.50 K | $426 |
| 04/27/2026 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.66 | 117.60 K | $455 |
| 04/24/2026 | $1.72 | $1.84 (6.98%) | $1.88 | $1.62 | 156.51 K | $478 |
| 04/23/2026 | $1.99 | $1.78 (-10.55%) | $2.00 | $1.78 | 135.40 K | $463 |
| 04/22/2026 | $2.09 | $1.97 (-5.74%) | $2.14 | $1.91 | 185.80 K | $512 |
| 04/21/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.06 | 127.00 K | $546 |
| 04/20/2026 | $2.18 | $2.21 (1.38%) | $2.23 | $2.13 | 114.70 K | $575 |
| 04/17/2026 | $2.20 | $2.23 (1.36%) | $2.26 | $2.08 | 218.40 K | $580 |
| 04/16/2026 | $2.13 | $2.42 (13.62%) | $2.42 | $2.01 | 721.30 K | $629 |
| 04/15/2026 | $2.17 | $2.12 (-2.3%) | $2.18 | $2.01 | 258.60 K | $551 |
| 04/14/2026 | $2.26 | $2.32 (2.65%) | $2.34 | $2.06 | 325.70 K | $603 |
| 04/13/2026 | $2.25 | $2.41 (7.11%) | $2.53 | $2.17 | 227.11 K | $627 |
| 04/10/2026 | $2.84 | $2.52 (-11.27%) | $2.84 | $2.44 | 427.04 K | $655 |
| 04/09/2026 | $2.90 | $2.96 (2.07%) | $3.04 | $2.71 | 790.30 K | $770 |
| 04/08/2026 | $3.04 | $2.99 (-1.64%) | $3.21 | $2.47 | 3.24 M | $777 |
| 04/07/2026 | $5.16 | $4.05 (-21.51%) | $7.87 | $3.79 | 1.65 B | $1.05 K |
| 04/06/2026 | $2.85 | $2.74 (-3.86%) | $3.01 | $2.49 | 185.61 M | $712 |
| 04/02/2026 | $3.57 | $3.69 (3.36%) | $4.35 | $3.37 | 54.11 M | $959 |
| 04/01/2026 | $4.21 | $4.17 (-0.95%) | $4.47 | $3.75 | 74.25 M | $1.08 K |
| 03/31/2026 | $4.99 | $4.89 (-2%) | $5.14 | $4.30 | 271.88 M | $1.27 K |
| 03/30/2026 | $6.57 | $4.63 (-29.53%) | $6.57 | $4.51 | 312.15 M | $1.20 K |
| 03/27/2026 | $15.82 | $6.55 (-58.6%) | $19.42 | $5.67 | 221.37 M | $1.70 K |
| 03/26/2026 | $13.68 | $12.72 (-7.02%) | $13.75 | $10.50 | 14.62 M | $3.31 K |
| 03/25/2026 | $16.23 | $15.91 (-1.97%) | $18.73 | $14.55 | 30.39 M | $4.14 K |
| 03/24/2026 | $417.00 | $19.93 (-95.22%) | $417.00 | $18.18 | 142.79 M | $5.18 K |
| 03/23/2026 | $469.50 | $537.00 (14.38%) | $702.00 | $204.00 | 1.75 M | $139.62 K |
| 03/20/2026 | $322.50 | $454.50 (40.93%) | $505.50 | $309.00 | 1.05 M | $118.17 K |
| 03/19/2026 | $289.50 | $328.50 (13.47%) | $344.41 | $271.50 | 71.00 K | $85.41 K |
| 03/18/2026 | $323.76 | $309.00 (-4.56%) | $327.75 | $294.00 | 3.80 K | $80.34 K |
| 03/17/2026 | $315.00 | $315.00 (0%) | $315.00 | $310.83 | 621 | $81.90 K |
| 03/16/2026 | $339.00 | $298.50 (-11.95%) | $339.00 | $270.01 | 6.20 K | $77.61 K |
| 03/13/2026 | $322.50 | $331.29 (2.73%) | $331.29 | $294.09 | 4.90 K | $86.14 K |
| 03/12/2026 | $330.00 | $300.00 (-9.09%) | $330.00 | $297.00 | 7.76 K | $78.00 K |
| 03/11/2026 | $310.50 | $303.00 (-2.42%) | $328.50 | $300.00 | 109.44 K | $78.78 K |
| 03/10/2026 | $229.50 | $274.50 (19.61%) | $285.00 | $229.50 | 51.38 K | $71.37 K |
| 03/09/2026 | $231.00 | $230.70 (-0.13%) | $231.00 | $230.70 | 540 | $59.98 K |
| 03/06/2026 | $259.50 | $259.50 (0%) | $259.50 | $259.50 | 0 | $67.47 K |
| 03/05/2026 | $249.00 | $259.50 (4.22%) | $262.50 | $246.00 | 8 | $67.47 K |
| 03/04/2026 | $253.50 | $253.50 (0%) | $253.50 | $253.50 | 3 | $65.91 K |
| 03/03/2026 | $255.00 | $258.00 (1.18%) | $258.00 | $238.50 | 26 | $67.08 K |
| 03/02/2026 | $232.50 | $247.50 (6.45%) | $255.00 | $231.00 | 53 | $64.35 K |
| 02/27/2026 | $237.00 | $237.00 (0%) | $237.00 | $237.00 | 3 | $61.62 K |
| 02/26/2026 | $243.00 | $231.00 (-4.94%) | $243.00 | $231.00 | 6 | $60.06 K |
| 02/25/2026 | $231.00 | $244.50 (5.84%) | $244.50 | $231.00 | 4 | $63.57 K |
| 02/24/2026 | $232.50 | $232.50 (0%) | $232.50 | $232.50 | 2 | $60.45 K |
| 02/23/2026 | $240.00 | $237.00 (-1.25%) | $240.00 | $235.50 | 19 | $61.62 K |
| 02/20/2026 | $237.00 | $237.00 (0%) | $237.00 | $237.00 | 0 | $61.62 K |
| 02/19/2026 | $237.00 | $237.00 (0%) | $243.00 | $226.50 | 45 | $61.62 K |
| 02/18/2026 | $243.00 | $246.00 (1.23%) | $256.50 | $243.00 | 4 | $63.96 K |
| 02/17/2026 | $213.00 | $226.50 (6.34%) | $268.50 | $213.00 | 105 | $58.89 K |
| 02/13/2026 | $249.00 | $213.00 (-14.46%) | $249.00 | $213.00 | 18 | $55.38 K |
| 02/12/2026 | $264.00 | $253.50 (-3.98%) | $276.00 | $226.50 | 28 | $65.91 K |
| 02/11/2026 | $288.00 | $267.00 (-7.29%) | $288.00 | $244.50 | 31 | $69.42 K |
| 02/10/2026 | $255.00 | $265.50 (4.12%) | $307.50 | $255.00 | 68 | $69.03 K |
| 02/09/2026 | $279.00 | $270.00 (-3.23%) | $279.00 | $259.50 | 13 | $70.20 K |
| 02/06/2026 | $252.00 | $253.50 (0.6%) | $289.50 | $231.00 | 20 | $65.91 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.
