5 DAY PERFORMANCE
+26.91%
1 MONTH PERFORMANCE
+47.78%
3 MONTH PERFORMANCE
+49.33%
6 MONTH PERFORMANCE
-41.72%
YEAR-TO-DATE PERFORMANCE
-65.93%
1 YEAR PERFORMANCE
-69.66%
Ryvyl Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.33 | $0.32 (-3.48%) | $0.34 | $0.31 | 1.97 M | $9.02 M |
| 12/04/2025 | $0.35 | $0.34 (-2.32%) | $0.35 | $0.33 | 1.15 M | $9.62 M |
| 12/03/2025 | $0.34 | $0.35 (1.54%) | $0.35 | $0.34 | 1.25 M | $9.96 M |
| 12/02/2025 | $0.33 | $0.34 (0.6%) | $0.37 | $0.33 | 3.64 M | $9.59 M |
| 12/01/2025 | $0.35 | $0.33 (-4.57%) | $0.36 | $0.32 | 3.14 M | $9.53 M |
| 11/28/2025 | $0.34 | $0.37 (7.34%) | $0.38 | $0.34 | 6.87 M | $10.56 M |
| 11/26/2025 | $0.29 | $0.33 (12.05%) | $0.34 | $0.29 | 2.67 M | $9.42 M |
| 11/25/2025 | $0.28 | $0.30 (5.88%) | $0.30 | $0.28 | 1.74 M | $8.54 M |
| 11/24/2025 | $0.29 | $0.28 (-0.6%) | $0.30 | $0.27 | 2.15 M | $8.09 M |
| 11/21/2025 | $0.29 | $0.27 (-5.49%) | $0.30 | $0.26 | 4.58 M | $7.76 M |
| 11/20/2025 | $0.33 | $0.29 (-13.76%) | $0.36 | $0.28 | 8.48 M | $8.14 M |
| 11/19/2025 | $0.33 | $0.33 (-2.31%) | $0.33 | $0.30 | 3.48 M | $9.31 M |
| 11/18/2025 | $0.34 | $0.32 (-7%) | $0.34 | $0.31 | 3.97 M | $9.11 M |
| 11/17/2025 | $0.28 | $0.34 (21.25%) | $0.37 | $0.28 | 15.97 M | $9.71 M |
| 11/14/2025 | $0.30 | $0.29 (-1.08%) | $0.31 | $0.28 | 5.87 M | $8.36 M |
| 11/13/2025 | $0.34 | $0.33 (-3.68%) | $0.35 | $0.30 | 12.09 M | $9.28 M |
| 11/12/2025 | $0.29 | $0.33 (12.62%) | $0.41 | $0.28 | 68.36 M | $9.42 M |
| 11/11/2025 | $0.30 | $0.28 (-4.44%) | $0.30 | $0.28 | 882.30 K | $7.99 M |
| 11/10/2025 | $0.30 | $0.30 (1.22%) | $0.30 | $0.28 | 1.12 M | $3.17 M |
| 11/07/2025 | $0.30 | $0.30 (0.23%) | $0.30 | $0.28 | 2.63 M | $3.17 M |
| 11/06/2025 | $0.29 | $0.29 (1.62%) | $0.32 | $0.29 | 2.34 M | $3.06 M |
| 11/05/2025 | $0.32 | $0.29 (-7.14%) | $0.32 | $0.27 | 4.25 M | $3.09 M |
| 11/04/2025 | $0.34 | $0.33 (-4.07%) | $0.35 | $0.32 | 776.05 K | $3.44 M |
| 11/03/2025 | $0.31 | $0.35 (10.38%) | $0.37 | $0.31 | 1.49 M | $3.66 M |
| 10/31/2025 | $0.35 | $0.37 (5.88%) | $0.37 | $0.34 | 1.42 M | $3.88 M |
| 10/30/2025 | $0.34 | $0.35 (2.03%) | $0.37 | $0.34 | 2.82 M | $3.66 M |
| 10/29/2025 | $0.33 | $0.35 (6.41%) | $0.38 | $0.31 | 5.22 M | $3.67 M |
| 10/28/2025 | $0.43 | $0.36 (-16.12%) | $0.58 | $0.34 | 85.13 M | $3.79 M |
| 10/27/2025 | $0.39 | $0.41 (6.69%) | $0.42 | $0.36 | 6.88 M | $4.33 M |
| 10/24/2025 | $0.31 | $0.37 (17.87%) | $0.38 | $0.31 | 4.44 M | $3.91 M |
| 10/23/2025 | $0.30 | $0.31 (5.34%) | $0.32 | $0.30 | 978.70 K | $3.32 M |
| 10/22/2025 | $0.32 | $0.30 (-4.72%) | $0.33 | $0.30 | 2.30 M | $3.18 M |
| 10/21/2025 | $0.32 | $0.32 (2.06%) | $0.33 | $0.30 | 1.45 M | $3.40 M |
| 10/20/2025 | $0.33 | $0.32 (-3.05%) | $0.35 | $0.32 | 1.44 M | $3.39 M |
| 10/17/2025 | $0.34 | $0.32 (-6.6%) | $0.34 | $0.32 | 1.31 M | $3.39 M |
| 10/16/2025 | $0.37 | $0.35 (-4.38%) | $0.38 | $0.34 | 1.46 M | $3.74 M |
| 10/15/2025 | $0.34 | $0.37 (7.78%) | $0.39 | $0.34 | 4.08 M | $3.91 M |
| 10/14/2025 | $0.33 | $0.34 (4.26%) | $0.36 | $0.31 | 1.73 M | $3.59 M |
| 10/13/2025 | $0.35 | $0.34 (-2.28%) | $0.36 | $0.33 | 2.26 M | $3.58 M |
| 10/10/2025 | $0.39 | $0.35 (-11.14%) | $0.39 | $0.35 | 3.14 M | $3.70 M |
| 10/09/2025 | $0.39 | $0.40 (1.31%) | $0.41 | $0.37 | 3.23 M | $4.17 M |
| 10/08/2025 | $0.39 | $0.38 (-2.69%) | $0.42 | $0.37 | 5.40 M | $4.05 M |
| 10/07/2025 | $0.40 | $0.38 (-3.42%) | $0.42 | $0.38 | 19.09 M | $4.03 M |
| 10/06/2025 | $0.44 | $0.41 (-8.09%) | $0.44 | $0.38 | 7.01 M | $4.28 M |
| 10/03/2025 | $0.47 | $0.44 (-5.12%) | $0.47 | $0.42 | 18.05 M | $4.68 M |
| 10/02/2025 | $0.46 | $0.40 (-13.75%) | $0.47 | $0.39 | 17.69 M | $4.21 M |
| 10/01/2025 | $0.50 | $0.51 (1.11%) | $0.58 | $0.44 | 273.63 M | $5.37 M |
| 09/30/2025 | $0.30 | $0.30 (-1.3%) | $0.30 | $0.29 | 56.90 M | $3.13 M |
| 09/29/2025 | $0.30 | $0.30 (0.5%) | $0.31 | $0.30 | 753.60 K | $3.18 M |
| 09/26/2025 | $0.29 | $0.30 (4.48%) | $0.31 | $0.29 | 1.67 M | $3.20 M |
| 09/25/2025 | $0.28 | $0.29 (5.04%) | $0.30 | $0.28 | 3.07 M | $3.11 M |
| 09/24/2025 | $0.31 | $0.29 (-4.13%) | $0.32 | $0.28 | 2.44 M | $3.09 M |
| 09/23/2025 | $0.30 | $0.31 (1.98%) | $0.32 | $0.30 | 2.27 M | $3.26 M |
| 09/22/2025 | $0.30 | $0.29 (-0.58%) | $0.31 | $0.29 | 1.82 M | $3.10 M |
| 09/19/2025 | $0.28 | $0.30 (9.05%) | $0.33 | $0.27 | 7.14 M | $3.17 M |
| 09/18/2025 | $0.29 | $0.28 (-3.55%) | $0.29 | $0.27 | 752.32 K | $2.96 M |
| 09/17/2025 | $0.29 | $0.28 (-1.5%) | $0.29 | $0.28 | 959.80 K | $2.96 M |
| 09/16/2025 | $0.28 | $0.28 (-0.7%) | $0.28 | $0.28 | 427.10 K | $2.96 M |
| 09/15/2025 | $0.30 | $0.28 (-6.82%) | $0.30 | $0.27 | 1.82 M | $2.96 M |
| 09/12/2025 | $0.31 | $0.30 (-0.33%) | $0.31 | $0.29 | 1.09 M | $3.21 M |
| 09/11/2025 | $0.29 | $0.30 (3.25%) | $0.30 | $0.29 | 509.00 K | $3.19 M |
| 09/10/2025 | $0.28 | $0.29 (2.92%) | $0.30 | $0.28 | 1.42 M | $3.09 M |
| 09/09/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.28 | 729.70 K | $3.01 M |
| 09/08/2025 | $0.28 | $0.30 (6.61%) | $0.31 | $0.28 | 2.33 M | $3.13 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.
