Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
4.070
+0.100 (2.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -1.13% | 5,538 |
| Oct 7, 2025 | 1.48 | 1.50 | 1.33 | 1.33 | 1.33 | -3.62% | 23,801 |
| Oct 6, 2025 | 1.32 | 1.53 | 1.30 | 1.38 | 1.38 | 6.15% | 104,217 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | - | 7,492 |
| Oct 2, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 11,150 |
| Oct 1, 2025 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | 4.12% | 10,674 |
| Sep 30, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.72% | 4,027 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -0.95% | 12,061 |
| Sep 26, 2025 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 16,588 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 13,121 |
| Sep 24, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 11,157 |
| Sep 23, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 16,951 |
| Sep 22, 2025 | 1.36 | 1.44 | 1.31 | 1.32 | 1.32 | -1.93% | 3,733 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -3.86% | 7,778 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | 1.23% | 4,409 |
| Sep 17, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 5.57% | 12,238 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 1,079 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.34 | 1.35 | 1.35 | - | 11,183 |
| Sep 12, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 13,715 |
| Sep 11, 2025 | 1.36 | 1.55 | 1.29 | 1.29 | 1.29 | -5.77% | 18,595 |
| Sep 10, 2025 | 1.35 | 1.66 | 1.26 | 1.37 | 1.37 | -6.17% | 114,998 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.35 | 1.46 | 1.46 | 0.27% | 4,553 |
| Sep 8, 2025 | 1.36 | 1.55 | 1.36 | 1.46 | 1.46 | 5.21% | 45,270 |
| Sep 5, 2025 | 1.46 | 1.47 | 1.32 | 1.38 | 1.38 | -1.91% | 11,529 |
| Sep 4, 2025 | 1.19 | 1.45 | 1.19 | 1.41 | 1.41 | 21.55% | 93,533 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.29% | 1,897 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.12 | 1.21 | 1.21 | -1.46% | 15,261 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | 2,349 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.08% | 1,219 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,668 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.13% | 1,693 |
| Aug 25, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.48% | 2,049 |
| Aug 22, 2025 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | -1.59% | 5,291 |
| Aug 21, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 5.88% | 3,269 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.62% | 2,888 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 1.83% | 4,063 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | 4.35% | 5,642 |
| Aug 15, 2025 | 1.33 | 1.33 | 1.15 | 1.15 | 1.15 | -8.00% | 4,558 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.56% | 798 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 5,155 |
| Aug 12, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | -0.79% | 6,774 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | 2.42% | 9,697 |
| Aug 8, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.32% | 1,053 |
| Aug 7, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 5.96% | 55,121 |
| Aug 6, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | -0.51% | 2,375 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | 1.03% | 31,743 |
| Aug 4, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | 4.29% | 34,787 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 72,108 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | 0.80% | 48,843 |
| Jul 30, 2025 | 1.22 | 1.28 | 1.02 | 1.12 | 1.12 | -5.80% | 183,022 |
| Jul 29, 2025 | 1.37 | 1.39 | 1.18 | 1.19 | 1.19 | -7.75% | 117,253 |
| Jul 28, 2025 | 1.19 | 1.41 | 1.19 | 1.29 | 1.29 | -0.77% | 167,023 |
| Jul 25, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 5,870 |
| Jul 24, 2025 | 1.30 | 1.46 | 1.11 | 1.32 | 1.32 | -0.75% | 169,726 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -8.28% | 18,555 |
| Jul 22, 2025 | 1.42 | 1.58 | 1.35 | 1.45 | 1.45 | 5.53% | 260,112 |
| Jul 21, 2025 | 1.34 | 1.51 | 1.29 | 1.37 | 1.37 | 1.03% | 87,581 |
| Jul 18, 2025 | 1.38 | 1.60 | 1.32 | 1.36 | 1.36 | -6.85% | 211,671 |
| Jul 17, 2025 | 1.40 | 1.51 | 1.31 | 1.46 | 1.46 | 4.66% | 166,716 |