NASDAQ : RIBB
Ribbon Acquisition Corp. — Price history
Financials · Shell Companies · Japan
Last price 5.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ribbon Acquisition Corp. (RIBB) closed at 7.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.17 | 7.17 | 7.01 | 7.01 | 600 | +2.94% |
| 2026-10-28 | 7 | 7 | 6.81 | 6.81 | 2,688 | +1.49% |
| 2026-10-27 | 6.65 | 6.71 | 6.5 | 6.71 | 5,756 | +0.00% |
| 2026-10-26 | 6.17 | 7.71 | 6.17 | 6.71 | 8,711 | +18.34% |
| 2026-10-23 | 6 | 6 | 5.67 | 5.67 | 654 | -7.20% |
| 2026-10-22 | 6.14 | 6.94 | 6.1 | 6.11 | 2,465 | -7.42% |
| 2026-10-21 | 6.3 | 7.34 | 6.11 | 6.6 | 5,495 | +10.00% |
| 2026-10-20 | 6 | 6 | 6 | 6 | 233 | -3.23% |
| 2026-10-15 | 6.67 | 6.67 | 6.2 | 6.2 | 481 | -6.20% |
| 2026-10-14 | 7.11 | 9.65 | 5.718 | 6.61 | 30,850 | -8.19% |
| 2026-10-13 | 7.84 | 9.79 | 6.35 | 7.2 | 26,038 | +1.41% |
| 2026-10-12 | 7.89 | 7.89 | 7.1 | 7.1 | 1,021 | +0.00% |
| 2026-10-08 | 6.65 | 7.1 | 6.65 | 7.1 | 649 | -0.14% |
| 2026-10-07 | 7.3 | 7.72 | 7.01 | 7.11 | 1,693 | +10.06% |
| 2026-10-06 | 7.02 | 7.33 | 6.46 | 6.46 | 3,108 | -12.70% |
| 2026-10-05 | 7.72 | 8.04 | 7.02 | 7.4 | 20,791 | -7.04% |
| 2026-10-02 | 8.27 | 9.3 | 7.71 | 7.96 | 16,579 | -5.24% |
| 2026-10-01 | 8.4 | 8.4 | 8.4 | 8.4 | 1,028 | +0.00% |
| 2026-09-30 | 8.35 | 8.725 | 8.35 | 8.4 | 4,549 | +0.24% |
| 2026-09-29 | 8.56 | 8.62 | 8.28 | 8.38 | 4,624 | -1.64% |
| 2026-09-28 | 8.5 | 9.15 | 8.401 | 8.52 | 13,278 | +0.06% |
| 2026-09-25 | 8.3 | 8.515 | 8.21 | 8.515 | 2,091 | -3.40% |
| 2026-09-24 | 8.46 | 9.11 | 8.21 | 8.815 | 34,283 | +7.76% |
| 2026-09-23 | 7.6 | 8.3 | 7.6 | 8.18 | 2,367 | +0.70% |
| 2026-09-22 | 7.62 | 8.505 | 7.62 | 8.123 | 32,363 | +7.24% |
| 2026-09-21 | 8.055 | 8.27 | 7.13 | 7.575 | 3,571 | -1.62% |
| 2026-09-18 | 7.9 | 8.15 | 7.5 | 7.7 | 22,652 | +3.91% |
| 2026-09-17 | 7.5 | 8.35 | 7.41 | 7.41 | 12,518 | -2.50% |
| 2026-09-16 | 8.04 | 8.621 | 6.91 | 7.6 | 51,590 | -6.17% |
| 2026-09-15 | 8.37 | 8.99 | 7.68 | 8.1 | 32,443 | -3.57% |
| 2026-09-14 | 9.95 | 10.95 | 8.11 | 8.4 | 119,373 | -17.65% |
| 2026-09-11 | 11.7 | 11.98 | 10.2 | 10.2 | 53,590 | -8.52% |
| 2026-09-10 | 12.38 | 12.85 | 11.15 | 11.15 | 13,933 | -18.55% |
| 2026-09-09 | 11.69 | 18.47 | 11.69 | 13.69 | 154,993 | +25.71% |
| 2026-09-08 | 10.86 | 10.89 | 10.764 | 10.89 | 747 | -0.09% |
| 2026-09-04 | 10.935 | 10.935 | 10.9 | 10.9 | 1,193 | +0.46% |
| 2026-09-03 | 10.9 | 10.9 | 10.85 | 10.85 | 366,653 | +0.00% |
| 2026-09-02 | 10.83 | 10.88 | 10.83 | 10.85 | 220,126 | -0.09% |
| 2026-08-27 | 10.86 | 10.86 | 10.86 | 10.86 | 5,015 | -0.14% |
| 2026-08-26 | 10.875 | 10.875 | 10.875 | 10.875 | 1,530 | +0.00% |
| 2026-08-25 | 10.875 | 10.875 | 10.875 | 10.875 | 1,015 | +0.05% |
| 2026-08-24 | 10.87 | 10.87 | 10.86 | 10.87 | 9,416 | +0.00% |
| 2026-08-21 | 10.86 | 10.87 | 10.86 | 10.87 | 1,616 | +0.46% |
| 2026-08-13 | 10.84 | 10.84 | 10.82 | 10.82 | 1,315 | +0.00% |
| 2026-07-27 | 10.82 | 10.83 | 10.82 | 10.82 | 5,422 | +0.09% |
| 2026-07-23 | 10.81 | 10.81 | 10.81 | 10.81 | 106 | +0.09% |
| 2026-07-20 | 10.8 | 10.8 | 10.8 | 10.8 | 10,501 | +0.19% |
| 2026-07-14 | 10.79 | 10.79 | 10.77 | 10.78 | 5,182 | +0.19% |
| 2026-06-30 | 10.76 | 10.76 | 10.76 | 10.76 | 15,006 | +0.09% |
| 2026-06-25 | 10.75 | 10.75 | 10.75 | 10.75 | 195 | -0.83% |
| 2026-06-22 | 10.84 | 10.84 | 10.84 | 10.84 | 485 | +0.84% |
| 2026-06-16 | 10.75 | 10.75 | 10.75 | 10.75 | 1,368 | +0.28% |
| 2026-06-12 | 10.75 | 10.75 | 10.72 | 10.72 | 2,110 | -0.28% |
| 2026-06-11 | 10.75 | 10.75 | 10.71 | 10.75 | 2,490 | +0.37% |
| 2026-06-10 | 10.71 | 10.785 | 10.71 | 10.71 | 3,601 | -0.65% |
| 2026-06-09 | 10.71 | 10.785 | 10.71 | 10.78 | 2,511 | +0.65% |
| 2026-06-08 | 10.71 | 10.766 | 10.71 | 10.71 | 7,495 | +0.00% |
| 2026-06-04 | 10.71 | 10.71 | 10.71 | 10.71 | 488 | -2.55% |
| 2026-05-21 | 10.99 | 10.99 | 10.99 | 10.99 | 580 | +3.39% |