5 DAY PERFORMANCE
-21.92%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-19.88%
6 MONTH PERFORMANCE
-46.46%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-82.44%
Ryvyl Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.80 | $7.13 (4.85%) | $7.25 | $6.80 | 9.07 K | $42.90 M |
| 05/05/2026 | $6.96 | $7.05 (1.29%) | $7.26 | $6.91 | 15.51 K | $42.12 M |
| 05/04/2026 | $6.76 | $7.16 (5.92%) | $7.37 | $6.75 | 37.10 K | $42.78 M |
| 05/01/2026 | $5.96 | $7.07 (18.62%) | $7.60 | $5.96 | 101.03 K | $42.24 M |
| 04/30/2026 | $5.64 | $6.07 (7.62%) | $6.09 | $5.33 | 33.27 K | $36.27 M |
| 04/29/2026 | $5.20 | $5.39 (3.65%) | $5.55 | $4.91 | 53.51 K | $32.20 M |
| 04/28/2026 | $5.30 | $5.33 (0.57%) | $5.37 | $5.03 | 53.12 K | $31.85 M |
| 04/27/2026 | $5.53 | $5.60 (1.27%) | $5.62 | $5.36 | 54.80 K | $33.46 M |
| 04/24/2026 | $5.97 | $5.43 (-9.05%) | $5.97 | $5.40 | 71.20 K | $32.44 M |
| 04/23/2026 | $6.23 | $5.75 (-7.7%) | $6.33 | $5.58 | 20.70 K | $34.35 M |
| 04/22/2026 | $6.41 | $6.41 (0%) | $6.45 | $6.18 | 14.80 K | $38.30 M |
| 04/21/2026 | $6.71 | $6.48 (-3.43%) | $7.04 | $6.16 | 45.40 K | $38.72 M |
| 04/20/2026 | $6.20 | $6.83 (10.16%) | $6.95 | $6.17 | 22.58 K | $40.81 M |
| 04/17/2026 | $6.13 | $6.16 (0.49%) | $6.66 | $6.01 | 39.30 K | $36.80 M |
| 04/16/2026 | $6.19 | $6.06 (-2.1%) | $6.35 | $6.04 | 40.00 K | $36.21 M |
| 04/15/2026 | $5.81 | $6.07 (4.48%) | $6.36 | $5.81 | 31.91 K | $36.27 M |
| 04/14/2026 | $6.26 | $5.95 (-4.95%) | $6.35 | $5.82 | 37.65 K | $35.55 M |
| 04/13/2026 | $5.48 | $6.11 (11.5%) | $6.27 | $5.48 | 89.33 K | $36.51 M |
| 04/10/2026 | $5.57 | $5.26 (-5.57%) | $5.57 | $5.26 | 20.48 K | $4.29 M |
| 04/09/2026 | $5.10 | $5.59 (9.61%) | $5.71 | $5.00 | 56.45 K | $4.56 M |
| 04/08/2026 | $5.49 | $5.28 (-3.83%) | $5.55 | $5.16 | 15.04 K | $4.31 M |
| 04/07/2026 | $5.53 | $5.40 (-2.35%) | $5.66 | $5.13 | 49.92 K | $4.40 M |
| 04/06/2026 | $5.44 | $5.64 (3.68%) | $5.67 | $5.18 | 60.00 K | $4.60 M |
| 04/02/2026 | $5.23 | $5.55 (6.12%) | $5.56 | $4.70 | 174.01 K | $4.53 M |
| 04/01/2026 | $5.27 | $5.78 (9.68%) | $5.80 | $5.00 | 110.30 K | $4.71 M |
| 03/31/2026 | $4.53 | $5.04 (11.26%) | $5.06 | $4.25 | 78.60 K | $4.11 M |
| 03/30/2026 | $5.20 | $4.47 (-14.04%) | $5.25 | $4.14 | 501.90 K | $3.65 M |
| 03/27/2026 | $5.00 | $5.08 (1.6%) | $5.19 | $4.79 | 44.19 K | $4.14 M |
| 03/26/2026 | $5.95 | $5.35 (-10.08%) | $6.21 | $5.26 | 148.34 K | $4.36 M |
| 03/25/2026 | $5.22 | $5.98 (14.56%) | $6.31 | $5.22 | 249.50 K | $4.88 M |
| 03/24/2026 | $5.30 | $5.22 (-1.51%) | $5.39 | $5.21 | 12.35 K | $4.26 M |
| 03/23/2026 | $5.38 | $5.26 (-2.23%) | $5.38 | $5.20 | 9.50 K | $4.29 M |
| 03/20/2026 | $5.44 | $5.49 (0.92%) | $5.49 | $5.26 | 28.00 K | $4.48 M |
| 03/19/2026 | $5.34 | $5.42 (1.5%) | $5.49 | $5.34 | 9.21 K | $4.42 M |
| 03/18/2026 | $5.85 | $5.52 (-5.64%) | $5.85 | $5.30 | 19.38 K | $4.50 M |
| 03/17/2026 | $5.71 | $5.76 (0.88%) | $6.03 | $5.59 | 26.60 K | $4.70 M |
| 03/16/2026 | $5.69 | $5.71 (0.35%) | $5.85 | $5.53 | 14.43 K | $4.66 M |
| 03/13/2026 | $5.71 | $5.52 (-3.33%) | $5.71 | $5.34 | 4.10 K | $4.50 M |
| 03/12/2026 | $5.41 | $5.60 (3.51%) | $5.65 | $5.25 | 16.76 K | $4.57 M |
| 03/11/2026 | $5.65 | $5.43 (-3.89%) | $5.71 | $5.41 | 4.55 K | $4.43 M |
| 03/10/2026 | $5.45 | $5.60 (2.75%) | $5.87 | $5.31 | 8.70 K | $4.57 M |
| 03/09/2026 | $5.43 | $5.52 (1.66%) | $5.87 | $5.43 | 14.97 K | $4.50 M |
| 03/06/2026 | $5.31 | $5.45 (2.64%) | $5.59 | $5.31 | 14.52 K | $4.45 M |
| 03/05/2026 | $5.55 | $5.45 (-1.8%) | $5.60 | $5.32 | 16.84 K | $4.45 M |
| 03/04/2026 | $5.54 | $5.53 (-0.18%) | $5.61 | $5.32 | 18.53 K | $4.51 M |
| 03/03/2026 | $5.50 | $5.49 (-0.18%) | $5.57 | $5.40 | 20.60 K | $4.48 M |
| 03/02/2026 | $5.64 | $5.59 (-0.89%) | $5.74 | $5.30 | 20.33 K | $4.56 M |
| 02/27/2026 | $5.99 | $5.88 (-1.84%) | $6.12 | $5.75 | 14.08 K | $4.80 M |
| 02/26/2026 | $5.89 | $6.11 (3.74%) | $6.23 | $5.86 | 12.20 K | $4.98 M |
| 02/25/2026 | $5.71 | $5.95 (4.2%) | $6.01 | $5.71 | 13.30 K | $4.85 M |
| 02/24/2026 | $5.80 | $6.01 (3.62%) | $6.24 | $5.80 | 9.34 K | $4.90 M |
| 02/23/2026 | $5.55 | $5.81 (4.68%) | $5.96 | $5.55 | 13.60 K | $4.74 M |
| 02/20/2026 | $5.70 | $5.52 (-3.16%) | $5.79 | $5.45 | 15.63 K | $4.50 M |
| 02/19/2026 | $5.85 | $5.69 (-2.74%) | $5.99 | $5.65 | 13.00 K | $4.64 M |
| 02/18/2026 | $5.90 | $5.84 (-1.02%) | $6.25 | $5.68 | 14.41 K | $4.76 M |
| 02/17/2026 | $5.98 | $5.82 (-2.68%) | $6.00 | $5.80 | 13.11 K | $4.75 M |
| 02/13/2026 | $5.91 | $6.03 (2.03%) | $6.50 | $5.91 | 17.80 K | $4.92 M |
| 02/12/2026 | $6.10 | $5.96 (-2.3%) | $6.42 | $5.74 | 14.97 K | $4.86 M |
| 02/11/2026 | $6.32 | $6.42 (1.58%) | $6.90 | $6.32 | 21.07 K | $5.24 M |
| 02/10/2026 | $6.60 | $6.30 (-4.55%) | $6.98 | $6.30 | 20.52 K | $5.14 M |
| 02/09/2026 | $6.69 | $6.69 (0%) | $7.05 | $6.64 | 22.91 K | $5.46 M |
| 02/06/2026 | $5.29 | $6.89 (30.25%) | $7.00 | $5.29 | 109.10 K | $5.62 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.
