Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.640
-0.110 (-6.29%)
At close: Apr 28, 2026, 4:00 PM EDT
1.641
+0.001 (0.09%)
After-hours: Apr 28, 2026, 6:35 PM EDT
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.78 | 1.78 | 1.62 | 1.64 | - | -6.29% | 81,114 |
| Apr 27, 2026 | 1.86 | 1.86 | 1.66 | 1.75 | 1.75 | -4.89% | 108,320 |
| Apr 24, 2026 | 1.72 | 1.88 | 1.62 | 1.84 | 1.84 | 3.37% | 146,602 |
| Apr 23, 2026 | 1.99 | 2.00 | 1.78 | 1.78 | 1.78 | -9.64% | 126,576 |
| Apr 22, 2026 | 2.09 | 2.14 | 1.91 | 1.97 | 1.97 | -6.19% | 179,493 |
| Apr 21, 2026 | 2.17 | 2.17 | 2.06 | 2.10 | 2.10 | -4.98% | 123,349 |
| Apr 20, 2026 | 2.18 | 2.23 | 2.13 | 2.21 | 2.21 | -0.90% | 102,306 |
| Apr 17, 2026 | 2.20 | 2.26 | 2.08 | 2.23 | 2.23 | -7.85% | 205,563 |
| Apr 16, 2026 | 2.13 | 2.42 | 2.01 | 2.42 | 2.42 | 14.15% | 712,561 |
| Apr 15, 2026 | 2.17 | 2.18 | 2.01 | 2.12 | 2.12 | -8.62% | 233,316 |
| Apr 14, 2026 | 2.26 | 2.34 | 2.06 | 2.32 | 2.32 | -3.73% | 313,780 |
| Apr 13, 2026 | 2.25 | 2.53 | 2.17 | 2.41 | 2.41 | -4.37% | 214,178 |
| Apr 10, 2026 | 2.84 | 2.84 | 2.44 | 2.52 | 2.52 | -14.86% | 408,731 |
| Apr 9, 2026 | 2.90 | 3.04 | 2.71 | 2.96 | 2.96 | -1.00% | 695,413 |
| Apr 8, 2026 | 3.04 | 3.21 | 2.47 | 2.99 | 2.99 | -26.17% | 1,094,263 |
| Apr 7, 2026 | 5.16 | 7.88 | 3.80 | 4.05 | 4.05 | 47.54% | 10,970,735 |
| Apr 6, 2026 | 2.85 | 3.02 | 2.49 | 2.75 | 2.74 | -25.61% | 1,237,425 |
| Apr 2, 2026 | 3.57 | 4.35 | 3.38 | 3.69 | 3.69 | -11.51% | 360,706 |
| Apr 1, 2026 | 4.22 | 4.47 | 3.75 | 4.17 | 4.17 | -14.72% | 494,971 |
| Mar 31, 2026 | 5.00 | 5.15 | 4.31 | 4.89 | 4.89 | 5.50% | 1,812,536 |
| Mar 30, 2026 | 6.57 | 6.57 | 4.52 | 4.64 | 4.63 | -29.29% | 2,081,039 |
| Mar 27, 2026 | 15.83 | 19.43 | 5.67 | 6.56 | 6.55 | -48.47% | 1,475,804 |
| Mar 26, 2026 | 13.68 | 13.76 | 10.50 | 12.72 | 12.72 | -20.08% | 97,497 |
| Mar 25, 2026 | 16.23 | 18.74 | 14.55 | 15.92 | 15.91 | -20.17% | 202,599 |
| Mar 24, 2026 | 417.00 | 417.00 | 18.18 | 19.94 | 19.93 | -96.29% | 951,947 |
| Mar 23, 2026 | 469.50 | 702.00 | 204.00 | 537.00 | 537.00 | 18.15% | 11,646 |
| Mar 20, 2026 | 322.50 | 505.50 | 309.00 | 454.50 | 454.50 | 38.36% | 6,994 |
| Mar 19, 2026 | 289.50 | 344.41 | 271.50 | 328.50 | 328.50 | 6.31% | 473 |
| Mar 18, 2026 | 323.76 | 327.75 | 294.00 | 309.00 | 309.00 | -1.90% | 25 |
| Mar 17, 2026 | 315.00 | 315.00 | 310.83 | 315.00 | 315.00 | 5.53% | 4 |
| Mar 16, 2026 | 339.00 | 339.00 | 270.01 | 298.50 | 298.50 | -9.90% | 41 |
| Mar 13, 2026 | 322.50 | 331.29 | 294.09 | 331.29 | 331.29 | 10.43% | 32 |
| Mar 12, 2026 | 330.00 | 330.00 | 297.00 | 300.00 | 300.00 | -0.99% | 51 |
| Mar 11, 2026 | 310.50 | 328.50 | 300.00 | 303.00 | 303.00 | 10.38% | 729 |
| Mar 10, 2026 | 229.50 | 285.00 | 229.50 | 274.50 | 274.50 | 18.99% | 342 |
| Mar 9, 2026 | 231.00 | 231.00 | 230.70 | 230.70 | 230.70 | -10.93% | 3 |
| Mar 5, 2026 | 249.00 | 262.50 | 245.25 | 259.02 | 259.02 | 2.24% | 8 |
| Mar 4, 2026 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | -1.88% | 2 |
| Mar 3, 2026 | 255.00 | 258.19 | 238.50 | 258.19 | 258.19 | 4.32% | 25 |
| Mar 2, 2026 | 232.50 | 255.00 | 231.30 | 247.50 | 247.50 | 4.43% | 52 |
| Feb 27, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 2.60% | 2 |
| Feb 26, 2026 | 243.15 | 243.15 | 231.00 | 231.00 | 231.00 | -5.52% | 5 |
| Feb 25, 2026 | 231.00 | 244.50 | 231.00 | 244.50 | 244.50 | 5.16% | 4 |
| Feb 24, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -1.90% | 1 |
| Feb 23, 2026 | 240.00 | 240.00 | 234.84 | 237.00 | 237.00 | - | 18 |
| Feb 19, 2026 | 236.25 | 242.82 | 226.50 | 237.00 | 237.00 | -3.66% | 45 |
| Feb 18, 2026 | 243.72 | 256.87 | 243.72 | 246.00 | 246.00 | 8.61% | 3 |
| Feb 17, 2026 | 213.00 | 268.50 | 213.00 | 226.50 | 226.50 | 6.34% | 104 |
| Feb 13, 2026 | 249.00 | 249.00 | 213.00 | 213.00 | 213.00 | -15.98% | 18 |
| Feb 12, 2026 | 264.00 | 276.69 | 226.50 | 253.50 | 253.50 | -5.00% | 27 |
| Feb 11, 2026 | 288.00 | 288.00 | 244.50 | 266.85 | 266.85 | 0.51% | 30 |
| Feb 10, 2026 | 255.00 | 307.50 | 255.00 | 265.50 | 265.50 | -1.67% | 67 |
| Feb 9, 2026 | 279.00 | 279.00 | 259.50 | 270.00 | 270.00 | 6.51% | 12 |
| Feb 6, 2026 | 252.00 | 289.48 | 231.01 | 253.50 | 253.50 | 11.92% | 19 |
| Feb 5, 2026 | 244.50 | 244.50 | 226.50 | 226.50 | 226.50 | -6.79% | 21 |
| Feb 4, 2026 | 237.00 | 252.00 | 228.00 | 243.00 | 243.00 | 11.72% | 73 |
| Feb 3, 2026 | 231.00 | 253.50 | 205.72 | 217.50 | 217.50 | -3.97% | 151 |
| Feb 2, 2026 | 249.00 | 250.50 | 226.50 | 226.50 | 226.50 | 0.67% | 22 |
| Jan 30, 2026 | 255.00 | 270.30 | 225.00 | 225.00 | 225.00 | -15.73% | 57 |
| Jan 29, 2026 | 276.00 | 293.74 | 255.00 | 267.00 | 267.00 | -13.17% | 43 |
| Jan 28, 2026 | 318.00 | 325.32 | 271.50 | 307.50 | 307.50 | -6.99% | 25 |
| Jan 27, 2026 | 354.00 | 360.00 | 309.00 | 330.60 | 330.60 | -6.61% | 32 |
| Jan 26, 2026 | 382.50 | 384.00 | 328.50 | 354.00 | 354.00 | -8.88% | 73 |
| Jan 23, 2026 | 418.50 | 420.00 | 381.00 | 388.50 | 388.50 | - | 62 |
| Jan 22, 2026 | 411.00 | 411.00 | 379.50 | 388.50 | 388.50 | -5.77% | 48 |
| Jan 21, 2026 | 417.00 | 423.75 | 384.00 | 412.29 | 412.29 | 7.12% | 39 |
| Jan 20, 2026 | 423.75 | 426.27 | 384.90 | 384.90 | 384.90 | 1.02% | 15 |
| Jan 16, 2026 | 384.00 | 388.50 | 378.00 | 381.00 | 381.00 | 7.63% | 56 |
| Jan 15, 2026 | 411.00 | 438.00 | 354.00 | 354.00 | 354.00 | -14.46% | 88 |
| Jan 14, 2026 | 390.00 | 413.85 | 390.00 | 413.85 | 413.85 | 2.37% | 11 |
| Jan 13, 2026 | 410.92 | 412.50 | 391.50 | 404.25 | 404.25 | -0.52% | 25 |
| Jan 12, 2026 | 418.50 | 418.50 | 388.50 | 406.36 | 406.36 | -3.25% | 30 |
| Jan 9, 2026 | 433.50 | 457.50 | 397.50 | 420.00 | 420.00 | 0.72% | 65 |
| Jan 8, 2026 | 435.00 | 457.50 | 414.00 | 417.00 | 417.00 | -1.77% | 81 |
| Jan 7, 2026 | 418.38 | 453.00 | 406.50 | 424.50 | 424.50 | 1.43% | 42 |
| Jan 6, 2026 | 438.52 | 438.52 | 402.00 | 418.50 | 418.50 | - | 13 |
| Jan 5, 2026 | 387.00 | 427.50 | 387.00 | 418.50 | 418.50 | 4.89% | 74 |
| Jan 2, 2026 | 456.00 | 456.00 | 399.00 | 399.00 | 399.00 | -6.67% | 153 |
| Dec 31, 2025 | 441.00 | 441.00 | 412.51 | 427.50 | 427.50 | -1.72% | 60 |
| Dec 30, 2025 | 465.00 | 465.00 | 435.00 | 435.00 | 435.00 | -3.98% | 35 |
| Dec 29, 2025 | 487.50 | 507.00 | 453.01 | 453.01 | 453.01 | -6.21% | 108 |
| Dec 26, 2025 | 502.50 | 504.55 | 481.50 | 483.00 | 483.00 | -5.29% | 39 |
| Dec 24, 2025 | 493.50 | 559.99 | 493.50 | 510.00 | 510.00 | 0.29% | 43 |
| Dec 23, 2025 | 534.00 | 538.50 | 507.00 | 508.50 | 508.50 | -4.51% | 121 |
| Dec 22, 2025 | 546.00 | 546.00 | 525.42 | 532.50 | 532.50 | -5.33% | 20 |
| Dec 19, 2025 | 509.62 | 562.50 | 495.00 | 562.50 | 562.50 | 5.34% | 124 |
| Dec 18, 2025 | 540.00 | 564.00 | 514.50 | 534.00 | 534.00 | 3.79% | 461 |
| Dec 17, 2025 | 537.75 | 565.50 | 486.30 | 514.50 | 514.50 | -9.24% | 576 |
| Dec 16, 2025 | 529.50 | 566.85 | 529.50 | 566.85 | 566.85 | 0.91% | 25 |
| Dec 15, 2025 | 573.00 | 590.10 | 483.54 | 561.75 | 561.75 | -7.30% | 63 |
| Dec 12, 2025 | 607.27 | 607.27 | 585.00 | 606.00 | 606.00 | 3.32% | 17 |
| Dec 11, 2025 | 586.50 | 606.00 | 585.00 | 586.50 | 586.50 | -1.02% | 42 |
| Dec 10, 2025 | 588.00 | 592.53 | 585.00 | 592.53 | 592.53 | 0.51% | 36 |
| Dec 9, 2025 | 601.50 | 601.50 | 586.50 | 589.50 | 589.50 | -2.96% | 22 |
| Dec 8, 2025 | 610.50 | 612.00 | 585.00 | 607.50 | 607.50 | -0.49% | 78 |
| Dec 5, 2025 | 592.50 | 610.50 | 592.50 | 610.50 | 610.50 | 2.52% | 55 |
| Dec 4, 2025 | 579.00 | 601.50 | 579.00 | 595.50 | 595.50 | 1.53% | 38 |
| Dec 3, 2025 | 579.00 | 615.00 | 576.00 | 586.50 | 586.50 | -0.51% | 69 |
| Dec 2, 2025 | 609.00 | 609.00 | 568.50 | 589.50 | 589.50 | -3.44% | 21 |
| Dec 1, 2025 | 592.50 | 615.00 | 592.50 | 610.50 | 610.50 | - | 84 |