Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.580
-0.147 (-8.50%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.66 | 1.75 | 1.64 | 1.73 | 1.73 | 2.25% | 1,241 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.86% | 369 |
| Mar 3, 2026 | 1.70 | 1.72 | 1.59 | 1.72 | 1.72 | 4.30% | 3,867 |
| Mar 2, 2026 | 1.55 | 1.70 | 1.54 | 1.65 | 1.65 | 4.43% | 7,856 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 440 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -5.52% | 836 |
| Feb 25, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 5.16% | 614 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 228 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | - | 2,819 |
| Feb 19, 2026 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -3.66% | 6,819 |
| Feb 18, 2026 | 1.63 | 1.71 | 1.63 | 1.64 | 1.64 | 8.61% | 547 |
| Feb 17, 2026 | 1.42 | 1.79 | 1.42 | 1.51 | 1.51 | 6.34% | 15,652 |
| Feb 13, 2026 | 1.66 | 1.66 | 1.42 | 1.42 | 1.42 | -15.98% | 2,700 |
| Feb 12, 2026 | 1.76 | 1.85 | 1.51 | 1.69 | 1.69 | -5.00% | 4,193 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.63 | 1.78 | 1.78 | 0.51% | 4,589 |
| Feb 10, 2026 | 1.70 | 2.05 | 1.70 | 1.77 | 1.77 | -1.67% | 10,187 |
| Feb 9, 2026 | 1.86 | 1.86 | 1.73 | 1.80 | 1.80 | 6.51% | 1,861 |
| Feb 6, 2026 | 1.68 | 1.93 | 1.54 | 1.69 | 1.69 | 11.92% | 2,992 |
| Feb 5, 2026 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -6.79% | 3,247 |
| Feb 4, 2026 | 1.58 | 1.68 | 1.52 | 1.62 | 1.62 | 11.72% | 10,744 |
| Feb 3, 2026 | 1.54 | 1.69 | 1.37 | 1.45 | 1.45 | -3.97% | 22,727 |
| Feb 2, 2026 | 1.66 | 1.67 | 1.51 | 1.51 | 1.51 | 0.67% | 3,309 |
| Jan 30, 2026 | 1.70 | 1.80 | 1.50 | 1.50 | 1.50 | -15.73% | 8,125 |
| Jan 29, 2026 | 1.84 | 1.96 | 1.70 | 1.78 | 1.78 | -13.17% | 6,561 |
| Jan 28, 2026 | 2.12 | 2.17 | 1.81 | 2.05 | 2.05 | -6.99% | 3,789 |
| Jan 27, 2026 | 2.36 | 2.40 | 2.06 | 2.20 | 2.20 | -6.61% | 4,855 |
| Jan 26, 2026 | 2.55 | 2.56 | 2.19 | 2.36 | 2.36 | -8.88% | 11,008 |
| Jan 23, 2026 | 2.79 | 2.80 | 2.54 | 2.59 | 2.59 | - | 9,324 |
| Jan 22, 2026 | 2.74 | 2.74 | 2.53 | 2.59 | 2.59 | -5.78% | 7,268 |
| Jan 21, 2026 | 2.78 | 2.83 | 2.56 | 2.75 | 2.75 | 7.13% | 5,930 |
| Jan 20, 2026 | 2.83 | 2.84 | 2.57 | 2.57 | 2.57 | 1.02% | 2,301 |
| Jan 16, 2026 | 2.56 | 2.59 | 2.52 | 2.54 | 2.54 | 7.63% | 8,425 |
| Jan 15, 2026 | 2.74 | 2.92 | 2.36 | 2.36 | 2.36 | -14.46% | 12,720 |
| Jan 14, 2026 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 2.37% | 1,662 |
| Jan 13, 2026 | 2.74 | 2.75 | 2.61 | 2.70 | 2.70 | -0.52% | 3,861 |
| Jan 12, 2026 | 2.79 | 2.79 | 2.59 | 2.71 | 2.71 | -3.25% | 4,599 |
| Jan 9, 2026 | 2.89 | 3.05 | 2.65 | 2.80 | 2.80 | 0.72% | 9,770 |
| Jan 8, 2026 | 2.90 | 3.05 | 2.76 | 2.78 | 2.78 | -1.77% | 12,229 |
| Jan 7, 2026 | 2.79 | 3.02 | 2.71 | 2.83 | 2.83 | 1.43% | 6,214 |
| Jan 6, 2026 | 2.92 | 2.92 | 2.68 | 2.79 | 2.79 | - | 1,976 |
| Jan 5, 2026 | 2.58 | 2.85 | 2.58 | 2.79 | 2.79 | 4.89% | 11,152 |
| Jan 2, 2026 | 3.04 | 3.04 | 2.66 | 2.66 | 2.66 | -6.67% | 23,067 |
| Dec 31, 2025 | 2.94 | 2.94 | 2.75 | 2.85 | 2.85 | -1.72% | 9,007 |
| Dec 30, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.97% | 5,313 |
| Dec 29, 2025 | 3.25 | 3.38 | 3.02 | 3.02 | 3.02 | -6.21% | 16,204 |
| Dec 26, 2025 | 3.35 | 3.36 | 3.21 | 3.22 | 3.22 | -5.29% | 5,862 |
| Dec 24, 2025 | 3.29 | 3.73 | 3.29 | 3.40 | 3.40 | 0.29% | 6,494 |
| Dec 23, 2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3.39 | -4.51% | 18,198 |
| Dec 22, 2025 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | -5.33% | 3,035 |
| Dec 19, 2025 | 3.40 | 3.75 | 3.30 | 3.75 | 3.75 | 5.34% | 18,706 |
| Dec 18, 2025 | 3.60 | 3.76 | 3.43 | 3.56 | 3.56 | 3.79% | 68,720 |
| Dec 17, 2025 | 3.59 | 3.77 | 3.24 | 3.43 | 3.43 | -9.24% | 86,318 |
| Dec 16, 2025 | 3.53 | 3.78 | 3.53 | 3.78 | 3.78 | 0.91% | 3,810 |
| Dec 15, 2025 | 3.82 | 3.93 | 3.22 | 3.75 | 3.75 | -7.30% | 9,557 |
| Dec 12, 2025 | 4.05 | 4.05 | 3.90 | 4.04 | 4.04 | 3.32% | 2,693 |
| Dec 11, 2025 | 3.91 | 4.04 | 3.90 | 3.91 | 3.91 | -1.01% | 6,302 |
| Dec 10, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 3,643 |
| Dec 9, 2025 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -2.96% | 3,364 |
| Dec 8, 2025 | 4.07 | 4.08 | 3.90 | 4.05 | 4.05 | -0.49% | 11,754 |
| Dec 5, 2025 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 2.52% | 8,273 |
| Dec 4, 2025 | 3.86 | 4.01 | 3.86 | 3.97 | 3.97 | 1.53% | 5,799 |
| Dec 3, 2025 | 3.86 | 4.10 | 3.84 | 3.91 | 3.91 | -0.51% | 10,389 |
| Dec 2, 2025 | 4.06 | 4.06 | 3.79 | 3.93 | 3.93 | -3.44% | 3,259 |
| Dec 1, 2025 | 3.95 | 4.10 | 3.95 | 4.07 | 4.07 | - | 12,515 |
| Nov 28, 2025 | 3.89 | 4.07 | 3.86 | 4.07 | 4.07 | 5.99% | 21,318 |
| Nov 26, 2025 | 4.28 | 4.70 | 3.76 | 3.84 | 3.84 | -15.97% | 67,623 |
| Nov 25, 2025 | 4.36 | 4.58 | 4.36 | 4.57 | 4.57 | 6.28% | 20,544 |
| Nov 24, 2025 | 4.28 | 4.30 | 4.16 | 4.30 | 4.30 | -0.23% | 8,996 |
| Nov 21, 2025 | 4.24 | 4.66 | 4.24 | 4.31 | 4.31 | 3.36% | 14,947 |
| Nov 20, 2025 | 4.81 | 5.06 | 4.14 | 4.17 | 4.17 | -17.75% | 54,280 |
| Nov 19, 2025 | 3.96 | 5.07 | 3.93 | 5.07 | 5.07 | 28.03% | 1,074,460 |
| Nov 18, 2025 | 4.07 | 4.07 | 3.85 | 3.96 | 3.96 | 2.33% | 29,682 |
| Nov 17, 2025 | 3.85 | 3.98 | 3.78 | 3.87 | 3.87 | - | 47,284 |
| Nov 14, 2025 | 3.97 | 4.37 | 3.64 | 3.87 | 3.87 | -4.68% | 93,256 |
| Nov 13, 2025 | 3.60 | 4.20 | 3.60 | 4.06 | 4.06 | 6.28% | 191,254 |
| Nov 12, 2025 | 3.55 | 4.56 | 3.29 | 3.82 | 3.82 | 4.66% | 616,147 |
| Nov 11, 2025 | 2.12 | 3.92 | 1.96 | 3.65 | 3.65 | 73.81% | 4,578,360 |
| Nov 10, 2025 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 4.48% | 9,374 |
| Nov 7, 2025 | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 15,303 |
| Nov 6, 2025 | 1.93 | 2.02 | 1.78 | 2.00 | 2.00 | 7.53% | 18,220 |
| Nov 5, 2025 | 1.95 | 1.95 | 1.79 | 1.86 | 1.86 | -2.62% | 4,162 |
| Nov 4, 2025 | 1.67 | 2.00 | 1.64 | 1.91 | 1.91 | 13.02% | 37,721 |
| Nov 3, 2025 | 1.67 | 1.77 | 1.64 | 1.69 | 1.69 | 1.81% | 7,630 |
| Oct 31, 2025 | 1.62 | 1.77 | 1.62 | 1.66 | 1.66 | 2.22% | 15,039 |
| Oct 30, 2025 | 1.59 | 1.74 | 1.59 | 1.62 | 1.62 | 3.44% | 16,620 |
| Oct 29, 2025 | 1.43 | 1.67 | 1.43 | 1.57 | 1.57 | 4.67% | 24,837 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.49 | 1.50 | 1.50 | -18.48% | 93,190 |
| Oct 27, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -6.60% | 7,310 |
| Oct 24, 2025 | 1.94 | 1.99 | 1.81 | 1.97 | 1.97 | 8.84% | 27,931 |
| Oct 23, 2025 | 1.70 | 1.86 | 1.61 | 1.81 | 1.81 | 6.03% | 22,571 |
| Oct 22, 2025 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -5.69% | 11,653 |
| Oct 21, 2025 | 1.72 | 1.90 | 1.72 | 1.81 | 1.81 | 5.05% | 14,091 |
| Oct 20, 2025 | 1.54 | 1.74 | 1.54 | 1.72 | 1.72 | 7.02% | 17,396 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.51 | 1.61 | 1.61 | -3.59% | 16,783 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -10.22% | 23,286 |
| Oct 15, 2025 | 1.95 | 2.07 | 1.80 | 1.86 | 1.86 | -5.10% | 74,658 |
| Oct 14, 2025 | 1.50 | 2.06 | 1.47 | 1.96 | 1.96 | 31.54% | 439,506 |
| Oct 13, 2025 | 1.36 | 1.49 | 1.35 | 1.49 | 1.49 | 8.76% | 27,095 |
| Oct 10, 2025 | 1.34 | 1.47 | 1.34 | 1.37 | 1.37 | 1.48% | 10,278 |
| Oct 9, 2025 | 1.29 | 1.42 | 1.28 | 1.35 | 1.35 | 2.66% | 13,638 |