Ryvyl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.34	0.31	0.32	0.32	-6.26%	1,932,644
Dec 4, 2025	0.35	0.35	0.33	0.34	0.34	-3.44%	1,089,389
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	3.87%	1,219,161
Dec 2, 2025	0.33	0.37	0.33	0.34	0.34	0.60%	3,600,394
Dec 1, 2025	0.35	0.36	0.32	0.33	0.33	-9.73%	2,790,698
Nov 28, 2025	0.34	0.38	0.34	0.37	0.37	12.12%	6,558,077
Nov 26, 2025	0.29	0.34	0.29	0.33	0.33	10.33%	2,558,556
Nov 25, 2025	0.28	0.30	0.28	0.30	0.30	5.58%	1,735,323
Nov 24, 2025	0.29	0.30	0.27	0.28	0.28	4.15%	2,134,535
Nov 21, 2025	0.29	0.30	0.26	0.27	0.27	-4.59%	4,543,409
Nov 20, 2025	0.33	0.36	0.28	0.29	0.29	-12.55%	8,276,085
Nov 19, 2025	0.33	0.33	0.30	0.33	0.33	2.19%	3,479,319
Nov 18, 2025	0.34	0.34	0.31	0.32	0.32	-6.20%	3,966,294
Nov 17, 2025	0.28	0.37	0.28	0.34	0.34	16.08%	15,974,816
Nov 14, 2025	0.30	0.31	0.28	0.29	0.29	-9.85%	5,870,798
Nov 13, 2025	0.34	0.35	0.30	0.33	0.33	-0.25%	12,091,513
Nov 12, 2025	0.29	0.41	0.28	0.33	0.33	15.57%	68,357,108
Nov 11, 2025	0.30	0.30	0.28	0.28	0.28	-5.59%	882,269
Nov 10, 2025	0.30	0.30	0.28	0.30	0.30	-0.37%	1,123,170
Nov 7, 2025	0.30	0.30	0.28	0.30	0.30	1.70%	2,633,758
Nov 6, 2025	0.29	0.32	0.29	0.29	0.29	0.75%	2,336,457
Nov 5, 2025	0.32	0.32	0.27	0.29	0.29	-10.08%	4,251,214
Nov 4, 2025	0.34	0.35	0.32	0.33	0.33	-6.15%	776,045
Nov 3, 2025	0.31	0.37	0.31	0.35	0.35	-5.64%	1,493,990
Oct 31, 2025	0.35	0.37	0.34	0.37	0.37	5.88%	1,419,887
Oct 30, 2025	0.34	0.37	0.34	0.35	0.35	-0.09%	2,816,572
Oct 29, 2025	0.33	0.38	0.31	0.35	0.35	-3.29%	5,216,086
Oct 28, 2025	0.43	0.58	0.34	0.36	0.36	-12.76%	85,134,875
Oct 27, 2025	0.39	0.42	0.36	0.41	0.41	11.22%	6,883,958
Oct 24, 2025	0.31	0.38	0.31	0.37	0.37	17.87%	4,439,325
Oct 23, 2025	0.30	0.32	0.30	0.31	0.31	4.32%	978,703
Oct 22, 2025	0.32	0.33	0.30	0.30	0.30	-6.47%	2,301,111
Oct 21, 2025	0.32	0.33	0.30	0.32	0.32	0.25%	1,447,744
Oct 20, 2025	0.33	0.35	0.32	0.32	0.32	-0.09%	1,443,672
Oct 17, 2025	0.34	0.34	0.32	0.32	0.32	-9.21%	1,309,257
Oct 16, 2025	0.37	0.38	0.34	0.35	0.35	-4.38%	1,459,845
Oct 15, 2025	0.34	0.39	0.34	0.37	0.37	8.76%	4,078,990
Oct 14, 2025	0.33	0.36	0.31	0.34	0.34	0.38%	1,732,338
Oct 13, 2025	0.35	0.36	0.33	0.34	0.34	-3.20%	2,257,511
Oct 10, 2025	0.39	0.39	0.35	0.35	0.35	-11.39%	3,143,306
Oct 9, 2025	0.39	0.41	0.37	0.40	0.40	3.05%	3,232,858
Oct 8, 2025	0.39	0.42	0.37	0.38	0.38	0.50%	5,401,544
Oct 7, 2025	0.40	0.42	0.38	0.38	0.38	-5.96%	19,085,625
Oct 6, 2025	0.44	0.44	0.38	0.41	0.41	-8.40%	7,012,974
Oct 3, 2025	0.47	0.47	0.42	0.44	0.44	11.06%	18,051,730
Oct 2, 2025	0.46	0.47	0.39	0.40	0.40	-21.50%	17,689,951
Oct 1, 2025	0.50	0.58	0.44	0.51	0.51	71.62%	273,632,260
Sep 30, 2025	0.30	0.30	0.29	0.30	0.30	-1.82%	56,901,506
Sep 29, 2025	0.30	0.31	0.30	0.30	0.30	-0.50%	753,581
Sep 26, 2025	0.29	0.31	0.29	0.30	0.30	3.03%	1,673,544
Sep 25, 2025	0.28	0.30	0.28	0.29	0.29	0.58%	3,072,122
Sep 24, 2025	0.31	0.32	0.28	0.29	0.29	-5.19%	2,442,507
Sep 23, 2025	0.30	0.32	0.30	0.31	0.31	5.11%	2,269,392
Sep 22, 2025	0.30	0.31	0.29	0.29	0.29	-2.20%	1,816,856
Sep 19, 2025	0.28	0.33	0.27	0.30	0.30	7.26%	7,144,060
Sep 18, 2025	0.29	0.29	0.27	0.28	0.28	-1.10%	752,315
Sep 17, 2025	0.29	0.29	0.28	0.28	0.28	0.39%	959,769
Sep 16, 2025	0.28	0.28	0.28	0.28	0.28	1.11%	427,056
Sep 15, 2025	0.30	0.30	0.27	0.28	0.28	-8.36%	1,824,465
Sep 12, 2025	0.31	0.31	0.29	0.30	0.30	0.60%	1,092,797
Sep 11, 2025	0.29	0.30	0.29	0.30	0.30	3.28%	508,985
Sep 10, 2025	0.28	0.30	0.28	0.29	0.29	2.67%	1,421,749
Sep 9, 2025	0.29	0.29	0.28	0.29	0.29	-3.91%	729,681
Sep 8, 2025	0.28	0.31	0.28	0.30	0.30	7.78%	2,328,060
Sep 5, 2025	0.28	0.28	0.27	0.28	0.28	-3.78%	809,385
Sep 4, 2025	0.29	0.30	0.28	0.29	0.29	-2.92%	611,093
Sep 3, 2025	0.30	0.31	0.29	0.29	0.29	-3.73%	664,592
Sep 2, 2025	0.30	0.31	0.29	0.31	0.31	2.07%	801,287
Aug 29, 2025	0.31	0.31	0.29	0.30	0.30	-4.55%	727,129
Aug 28, 2025	0.32	0.32	0.31	0.31	0.31	-1.13%	855,329
Aug 27, 2025	0.31	0.32	0.31	0.32	0.32	0.79%	638,824
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	-2.02%	696,801
Aug 25, 2025	0.32	0.33	0.31	0.32	0.32	2.26%	1,057,643
Aug 22, 2025	0.30	0.33	0.30	0.31	0.31	1.16%	1,536,607
Aug 21, 2025	0.29	0.32	0.29	0.31	0.31	2.81%	2,598,814
Aug 20, 2025	0.29	0.32	0.28	0.30	0.30	1.24%	1,994,737
Aug 19, 2025	0.30	0.31	0.28	0.30	0.30	-7.83%	4,432,412
Aug 18, 2025	0.32	0.35	0.29	0.32	0.32	12.49%	77,307,375
Aug 15, 2025	0.27	0.30	0.27	0.29	0.29	-5.29%	10,662,802
Aug 14, 2025	0.31	0.32	0.30	0.30	0.30	-5.56%	1,389,403
Aug 13, 2025	0.29	0.34	0.29	0.32	0.32	9.22%	4,597,462
Aug 12, 2025	0.32	0.32	0.29	0.30	0.30	-8.78%	1,904,128
Aug 11, 2025	0.32	0.33	0.30	0.32	0.32	5.76%	5,537,168
Aug 8, 2025	0.30	0.33	0.29	0.31	0.31	2.24%	6,504,765
Aug 7, 2025	0.30	0.32	0.29	0.30	0.30	-1.09%	2,385,664
Aug 6, 2025	0.27	0.34	0.27	0.30	0.30	12.00%	14,266,726
Aug 5, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	317,433
Aug 4, 2025	0.27	0.28	0.27	0.28	0.28	4.44%	570,245
Aug 1, 2025	0.26	0.27	0.25	0.26	0.26	0.15%	827,727
Jul 31, 2025	0.29	0.29	0.25	0.26	0.26	-10.15%	1,752,283
Jul 30, 2025	0.31	0.31	0.29	0.29	0.29	-3.72%	649,524
Jul 29, 2025	0.32	0.32	0.29	0.30	0.30	-4.40%	1,380,279
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	1.21%	985,804
Jul 25, 2025	0.32	0.32	0.31	0.31	0.31	-3.88%	1,349,165
Jul 24, 2025	0.31	0.33	0.31	0.33	0.33	2.83%	1,475,380
Jul 23, 2025	0.32	0.32	0.31	0.32	0.32	4.23%	2,381,247
Jul 22, 2025	0.32	0.32	0.29	0.31	0.31	-1.64%	3,887,286
Jul 21, 2025	0.33	0.35	0.31	0.31	0.31	-6.60%	4,486,536
Jul 18, 2025	0.33	0.34	0.32	0.33	0.33	5.73%	2,777,106
Jul 17, 2025	0.34	0.35	0.30	0.31	0.31	-4.41%	3,434,535