NYSEAMERICAN : RYDE

Ryde Group Ltd — Price history

Technology · Software - Application · Singapore

Last price 0.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 102.73M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ryde Group Ltd (RYDE) closed at 0.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.612	0.612	0.58	0.57	37,230	-7.18%
2026-10-29	0.5854	0.67	0.58	0.6141	43,151	+4.09%
2026-10-28	0.58	0.6099	0.58	0.59	10,896	-1.95%
2026-10-27	0.6101	0.6724	0.58	0.6017	102,286	-3.25%
2026-10-26	0.6576	0.6773	0.61	0.6219	84,907	-4.34%
2026-10-23	0.61	0.738	0.61	0.6501	91,493	-0.75%
2026-10-22	0.69	0.69	0.6506	0.655	87,248	-5.18%
2026-10-21	0.7068	0.7301	0.6908	0.6908	85,770	-1.31%
2026-10-20	0.7228	0.7998	0.6999	0.7	288,252	-2.04%
2026-10-19	0.71	0.7199	0.6298	0.7146	204,173	+9.10%
2026-10-16	0.705	0.705	0.61	0.655	350,744	-4.75%
2026-10-15	0.67	0.6999	0.64	0.6877	109,978	-1.76%
2026-10-14	0.7113	0.7499	0.7	0.7	205,673	+1.45%
2026-10-13	0.73	0.82	0.6322	0.69	2,874,504	+12.38%
2026-10-12	0.5722	0.6664	0.4796	0.614	180,106	+7.70%
2026-10-09	0.699	0.699	0.551	0.5701	106,885	-15.29%
2026-10-08	0.8199	0.8199	0.6379	0.673	223,737	-7.81%
2026-10-07	0.729	0.785	0.7195	0.73	132,739	+7.20%
2026-10-06	0.7151	0.7151	0.6708	0.681	13,026	-4.09%
2026-10-05	0.688	0.7153	0.688	0.71	12,533	-0.84%
2026-10-02	0.6	0.75	0.6	0.716	62,254	+6.03%
2026-10-01	0.6866	0.7744	0.65	0.6753	73,075	-4.06%
2026-09-30	0.7091	0.7325	0.67	0.7039	156,117	-2.18%
2026-09-29	0.7497	0.7497	0.6957	0.7196	94,036	-3.41%
2026-09-28	0.7527	0.76	0.72	0.745	100,283	+6.35%
2026-09-25	0.75	0.8	0.68	0.7005	326,277	-6.59%
2026-09-24	0.7904	0.7904	0.7372	0.7499	156,081	-2.61%
2026-09-23	0.7478	0.79	0.665	0.77	1,926,024	+10.78%
2026-09-22	0.7139	0.74	0.6737	0.6951	2,911,870	+0.99%
2026-09-21	0.6897	0.714	0.6447	0.6883	187,894	-4.59%
2026-09-18	0.73	0.75	0.6882	0.7214	7,621,829	+3.16%
2026-09-17	0.73	0.7395	0.6851	0.6993	61,289	+2.25%
2026-09-16	0.73	0.73	0.6349	0.6839	523,615	+2.75%
2026-09-15	0.659	0.7406	0.63	0.6656	2,677,564	+4.98%
2026-09-14	0.65	0.68	0.6116	0.634	31,716	-2.46%
2026-09-11	0.6662	0.6662	0.6018	0.65	38,776	+2.60%
2026-09-10	0.73	0.73	0.6335	0.6335	20,500	-11.95%
2026-09-09	0.6789	0.7196	0.6551	0.7195	9,363	+1.58%
2026-09-08	0.67	0.73	0.6404	0.7083	21,275	-1.54%
2026-09-04	0.6772	0.7196	0.6458	0.7194	22,760	-0.03%
2026-09-03	0.704	0.7196	0.6798	0.7196	32,554	+0.70%
2026-09-02	0.727	0.728	0.6818	0.7146	37,443	+1.74%
2026-09-01	0.682	0.7098	0.6719	0.7024	37,025	+4.60%
2026-08-31	0.6776	0.6797	0.6105	0.6715	39,104	+0.86%
2026-08-28	0.64	0.6959	0.64	0.6658	87,543	+3.59%
2026-08-27	0.6712	0.6712	0.6012	0.6427	45,213	-1.91%
2026-08-26	0.7297	0.7297	0.6354	0.6552	56,444	-10.25%
2026-08-25	0.76	0.765	0.73	0.73	101,485	-7.36%
2026-08-24	0.8036	0.8252	0.7568	0.788	58,435	-4.89%
2026-08-21	0.7531	0.9088	0.7531	0.8285	80,480	-1.94%
2026-08-20	0.7737	0.9087	0.66	0.8449	39,197	-5.07%
2026-08-19	0.9455	0.95	0.8531	0.89	121,740	-4.14%
2026-08-18	0.95	0.95	0.9042	0.9284	62,802	-4.28%
2026-08-17	0.85	0.97	0.83	0.9699	362,341	+11.33%
2026-08-14	0.83	0.9	0.83	0.8712	89,783	-3.95%
2026-08-13	0.847	0.945	0.8021	0.907	430,893	+15.12%
2026-08-12	0.7006	0.8112	0.7006	0.7879	64,574	+0.43%
2026-08-11	0.78	0.7845	0.7262	0.7845	69,616	-0.32%
2026-08-10	0.835	0.85	0.7505	0.787	138,085	-5.47%
2026-08-07	0.8188	0.8698	0.7312	0.8325	120,356	-0.75%
2026-08-06	0.88	0.88	0.7305	0.8388	45,800	-1.32%
2026-08-05	0.8	0.889	0.7999	0.85	184,876	+2.73%
2026-08-04	0.8013	0.9	0.735	0.8274	605,098	+4.73%
2026-08-03	0.7783	0.85	0.65	0.79	628,454	+6.04%
2026-07-31	0.58	0.89	0.5798	0.745	2,218,882	+36.97%
2026-07-30	0.58	0.63	0.3828	0.5439	87,736	-13.67%
2026-07-29	0.6399	0.6784	0.6148	0.63	51,607	-2.17%
2026-07-28	0.5815	0.6449	0.571	0.644	97,172	+3.87%
2026-07-27	0.5917	0.6576	0.5499	0.62	84,360	+1.64%
2026-07-24	0.6547	0.6749	0.5928	0.61	100,763	-9.62%
2026-07-23	0.6001	0.7	0.6001	0.6749	127,463	-0.59%
2026-07-22	0.687	0.6977	0.63	0.6789	8,900	-1.18%
2026-07-21	0.65	0.689	0.62	0.687	9,606	+5.03%
2026-07-20	0.6368	0.7	0.5592	0.6541	73,383	-0.37%
2026-07-17	0.5778	0.7031	0.5777	0.6565	274,343	+13.64%
2026-07-16	0.64	0.66	0.51	0.5777	74,916	-5.30%
2026-07-15	0.66	0.66	0.58	0.61	66,833	-4.31%
2026-07-14	0.63	0.7	0.5891	0.6375	44,308	+1.17%
2026-07-13	0.6643	0.6846	0.6301	0.6301	7,941	-7.96%
2026-07-10	0.7	0.7	0.6499	0.6846	16,031	+0.68%
2026-07-09	0.68	0.68	0.6501	0.68	32,458	+6.07%
2026-07-08	0.6122	0.6879	0.58	0.6411	44,334	+0.94%
2026-07-07	0.63	0.7099	0.6003	0.6352	13,995	+0.61%
2026-07-06	0.6847	0.6977	0.6173	0.6313	26,158	-9.81%
2026-07-02	0.6437	0.7005	0.6301	0.7	81,591	+7.59%
2026-07-01	0.6	0.6915	0.6	0.6506	50,639	+1.45%
2026-06-30	0.658	0.6805	0.6049	0.6413	10,596	+1.33%
2026-06-29	0.6	0.6531	0.6	0.6329	67,025	+3.58%
2026-06-26	0.69	0.7038	0.61	0.611	63,124	-7.42%
2026-06-25	0.75	0.75	0.66	0.66	64,183	-8.31%
2026-06-24	0.7309	0.7309	0.6838	0.7198	22,288	+0.28%
2026-06-23	0.74	0.76	0.7	0.7178	72,434	-3.17%
2026-06-22	0.66	0.7492	0.66	0.7413	41,739	+0.99%
2026-06-18	0.65	0.7643	0.6232	0.734	56,919	+10.13%
2026-06-17	0.6878	0.7199	0.64	0.6665	221,335	-3.10%
2026-06-16	0.7365	0.7664	0.6607	0.6878	108,173	-8.10%
2026-06-15	0.73	0.8	0.6305	0.7484	252,890	+1.41%
2026-06-12	0.7825	0.7825	0.6997	0.738	158,847	-5.38%
2026-06-11	0.7687	0.78	0.7138	0.78	29,171	+4.00%
2026-06-10	0.7611	0.8	0.7212	0.75	99,539	+2.98%
2026-06-09	0.7603	0.86	0.7	0.7283	216,909	-4.17%
2026-06-08	0.7916	0.9195	0.759	0.76	64,660	-8.43%
2026-06-05	0.8495	0.92	0.7901	0.83	275,920	-9.78%
2026-06-04	0.6069	0.92	0.6069	0.92	1,411,645	+16.31%
2026-06-03	0.8343	0.8705	0.7	0.791	878,662	-8.34%
2026-06-02	0.86	0.9064	0.835	0.8629	310,499	-6.20%
2026-06-01	0.936	0.9612	0.8383	0.92	535,831	-4.66%
2026-05-29	1.05	1.05	0.9504	0.965	154,876	-9.81%
2026-05-28	1.1	1.1	1.01	1.07	271,068	-2.69%
2026-05-27	1.079	1.14	1.04	1.1	150,586	+1.81%
2026-05-26	1	1.12	0.9289	1.08	325,962	+3.85%
2026-05-22	0.9227	1.11	0.9227	1.04	280,055	+9.47%
2026-05-21	0.924	0.9549	0.92	0.95	27,839	+0.00%
2026-05-20	0.9263	0.95	0.92	0.95	76,932	+0.00%
2026-05-19	0.9416	0.95	0.91	0.95	21,296	-3.06%
2026-05-18	0.97	0.98	0.94	0.98	92,857	-1.05%
2026-05-15	0.967	0.9904	0.9381	0.9904	33,670	-0.95%
2026-05-14	1.07	1.08	0.94	0.9999	155,688	-1.97%
2026-05-13	0.9	1.04	0.85	1.02	260,718	+9.55%
2026-05-12	1.01	1.048	0.81	0.9311	449,337	-7.81%