Ribbon Acquisition Corp. (RIBB)
NASDAQ: RIBB · Real-Time Price · USD
10.35
+0.01 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
10.34
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
Ribbon Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.08% | 2,423 |
| Dec 4, 2025 | 10.33 | 10.35 | 10.32 | 10.34 | 10.34 | -0.13% | 32,158 |
| Dec 3, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.29% | 6,960 |
| Dec 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 632 |
| Dec 1, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 748 |
| Nov 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% | 783 |
| Nov 26, 2025 | 10.33 | 10.34 | 10.31 | 10.34 | 10.34 | 0.29% | 9,187 |
| Nov 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 559 |
| Nov 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 607 |
| Nov 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 658 |
| Nov 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 991 |
| Nov 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 808 |
| Nov 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 888 |
| Nov 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 883 |
| Nov 14, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 3,193 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,455 |
| Nov 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | 1,033 |
| Nov 11, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.30 | 0.05% | 1,665 |
| Nov 10, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 33,954 |
| Nov 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 293 |
| Nov 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 315 |
| Nov 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 344 |
| Nov 4, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 1,341 |
| Nov 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 369 |
| Oct 31, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 399 |
| Oct 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 442 |
| Oct 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 473 |
| Oct 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 508 |
| Oct 27, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 6,678 |
| Oct 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 734 |
| Oct 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 429 |
| Oct 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 464 |
| Oct 21, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | - | 1,961 |
| Oct 20, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 699 |
| Oct 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 534 |
| Oct 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% | 578 |
| Oct 15, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.20% | 1,725 |
| Oct 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 645 |
| Oct 13, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 6,532 |
| Oct 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 576 |
| Oct 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 623 |
| Oct 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 674 |
| Oct 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 729 |
| Oct 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 792 |
| Oct 3, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 11,473 |
| Oct 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 602 |
| Oct 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 650 |
| Sep 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 704 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 804 |
| Sep 26, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 5,686 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 780 |
| Sep 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 802 |
| Sep 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.05% | 868 |
| Sep 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.05% | 208 |
| Sep 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 205 |
| Sep 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 6,010 |
| Sep 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 6,052 |
| Aug 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 14,253 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 120 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 12,167 |
| Aug 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 102 |
| Aug 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 325 |
| Jul 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.09% | 1,006 |
| Jul 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.01% | 1,500 |
| Jul 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | 1,402 |
| Jul 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 3,001 |
| Jul 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 74,612 |
| Jul 7, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.15% | 8,149 |
| Jul 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.05% | 5,500 |
| Jul 1, 2025 | 10.13 | 10.15 | 10.12 | 10.15 | 10.15 | 0.40% | 126,520 |
| Jun 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 1,043 |
| Jun 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 19,415 |