RYDE
RYDE- A (RYDE)
NYSE
$0.71+$0.04 (+5.43%)
Price as of Oct 02, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 89.69%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -3.86%
    Low Price$0.63
    High Price$0.77
  • 3 Months
    +3.80%
    Low Price$0.54
    High Price$0.97
  • 1 Year
    +89.69%
    Low Price$0.22
    High Price$1.49
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.69
0.77
0.65
0.68
-4.06%
74,342
09/30/2026
0.71
0.73
0.67
0.70
-2.18%
156,752
09/29/2026
0.75
0.75
0.70
0.72
-3.41%
107,710
09/28/2026
0.75
0.76
0.72
0.75
+6.35%
119,741
09/25/2026
0.75
0.80
0.68
0.70
-6.59%
336,552
09/24/2026
0.79
0.79
0.74
0.75
-2.61%
202,953
09/23/2026
0.75
0.79
0.67
0.77
+10.78%
1,940,694
09/22/2026
0.71
0.74
0.67
0.70
+0.99%
2,957,217
09/21/2026
0.69
0.71
0.64
0.69
-4.59%
197,479
09/18/2026
0.73
0.75
0.69
0.72
+3.16%
7,790,289
09/17/2026
0.73
0.74
0.69
0.70
+2.25%
61,289
09/16/2026
0.73
0.73
0.63
0.68
+2.75%
532,203
09/15/2026
0.66
0.74
0.63
0.67
+4.98%
2,753,087
09/14/2026
0.65
0.68
0.61
0.63
-2.46%
31,716
09/11/2026
0.67
0.67
0.60
0.65
+2.60%
38,776
09/10/2026
0.73
0.73
0.63
0.63
-11.95%
21,462
09/09/2026
0.68
0.72
0.66
0.72
+1.58%
9,367
09/08/2026
0.67
0.73
0.64
0.71
-1.54%
21,276
09/04/2026
0.68
0.72
0.65
0.72
-0.03%
22,760
09/03/2026
0.70
0.72
0.68
0.72
+0.70%
32,585
09/02/2026
0.73
0.73
0.68
0.71
+1.74%
37,467
09/01/2026
0.68
0.71
0.67
0.70
+4.60%
37,257
08/31/2026
0.68
0.68
0.61
0.67
+0.86%
39,108
08/28/2026
0.64
0.70
0.64
0.67
+3.59%
87,589
08/27/2026
0.67
0.67
0.60
0.64
-1.91%
52,938
08/26/2026
0.73
0.73
0.64
0.66
-10.25%
56,878
08/25/2026
0.76
0.77
0.73
0.73
-7.36%
101,499
08/24/2026
0.80
0.83
0.76
0.79
-4.89%
58,435
08/21/2026
0.75
0.91
0.75
0.83
-1.94%
81,117
08/20/2026
0.77
0.91
0.66
0.84
-5.07%
39,312
08/19/2026
0.95
0.95
0.85
0.89
-4.14%
121,740
08/18/2026
0.95
0.95
0.90
0.93
-4.28%
62,804
08/17/2026
0.85
0.97
0.83
0.97
+11.33%
362,951
08/14/2026
0.83
0.90
0.83
0.87
-3.95%
89,783
08/13/2026
0.85
0.95
0.80
0.91
+15.12%
433,420
08/12/2026
0.70
0.81
0.70
0.79
+0.43%
64,575
08/11/2026
0.78
0.78
0.73
0.78
-0.32%
69,616
08/10/2026
0.84
0.85
0.75
0.79
-5.47%
138,095
08/07/2026
0.82
0.87
0.73
0.83
-0.75%
121,516
08/06/2026
0.88
0.88
0.73
0.84
-1.32%
45,823
08/05/2026
0.80
0.89
0.80
0.85
+2.73%
185,230
08/04/2026
0.80
0.90
0.74
0.83
+4.73%
605,356
08/03/2026
0.78
0.85
0.65
0.79
+6.04%
629,356
07/31/2026
0.58
0.89
0.58
0.75
+36.97%
2,240,568
07/30/2026
0.58
0.63
0.38
0.54
-13.67%
88,496
07/29/2026
0.64
0.68
0.61
0.63
-2.17%
51,608
07/28/2026
0.58
0.64
0.57
0.64
+3.87%
97,172
07/27/2026
0.59
0.66
0.55
0.62
+1.64%
84,391
07/24/2026
0.65
0.67
0.59
0.61
-9.62%
188,949
07/23/2026
0.60
0.70
0.60
0.67
-0.59%
150,191
07/22/2026
0.69
0.70
0.63
0.68
-1.18%
8,911
07/21/2026
0.65
0.69
0.62
0.69
+5.03%
9,706
07/20/2026
0.64
0.70
0.56
0.65
-0.37%
73,843
07/17/2026
0.58
0.70
0.58
0.66
+13.64%
304,305
07/16/2026
0.64
0.66
0.51
0.58
-5.30%
74,917
07/15/2026
0.66
0.66
0.58
0.61
-4.31%
66,934
07/14/2026
0.63
0.70
0.59
0.64
+1.17%
46,040
07/13/2026
0.66
0.68
0.63
0.63
-7.96%
7,942
07/10/2026
0.70
0.70
0.65
0.68
+0.68%
16,031
07/09/2026
0.68
0.68
0.65
0.68
+6.07%
32,458
07/08/2026
0.61
0.69
0.58
0.64
+0.94%
44,334
07/07/2026
0.63
0.71
0.60
0.64
+0.61%
14,025
07/06/2026
0.68
0.70
0.62
0.63
-9.81%
28,294
07/02/2026
0.64
0.70
0.63
0.70
+7.59%
81,851
07/01/2026
0.60
0.69
0.60
0.65
+1.45%
50,636
06/30/2026
0.66
0.68
0.60
0.64
+1.33%
10,596
06/29/2026
0.60
0.65
0.60
0.63
+3.58%
67,029
06/26/2026
0.69
0.70
0.61
0.61
-7.42%
63,430
06/25/2026
0.75
0.75
0.66
0.66
-8.31%
64,217
06/24/2026
0.73
0.73
0.68
0.72
+0.28%
22,313
06/23/2026
0.74
0.76
0.70
0.72
-3.17%
72,448
06/22/2026
0.66
0.75
0.66
0.74
+0.99%
41,789
06/18/2026
0.65
0.76
0.62
0.73
+10.13%
57,368
06/17/2026
0.69
0.72
0.64
0.67
-3.10%
221,305
06/16/2026
0.74
0.77
0.66
0.69
-8.10%
108,622
06/15/2026
0.73
0.80
0.63
0.75
+1.41%
253,161
06/12/2026
0.78
0.78
0.70
0.74
-5.38%
158,847
06/11/2026
0.77
0.78
0.71
0.78
+4.00%
43,952
06/10/2026
0.76
0.80
0.72
0.75
+2.98%
100,340
06/09/2026
0.76
0.86
0.70
0.73
-4.17%
217,643
06/08/2026
0.79
0.92
0.76
0.76
-8.43%
71,070
06/05/2026
0.85
0.92
0.79
0.83
-9.78%
282,583
06/04/2026
0.61
0.92
0.61
0.92
+16.31%
1,420,580
06/03/2026
0.83
0.87
0.70
0.79
-8.34%
878,667
06/02/2026
0.86
0.91
0.84
0.86
-6.20%
317,088
06/01/2026
0.94
0.96
0.84
0.92
-4.66%
535,831
05/29/2026
1.05
1.05
0.95
0.97
-9.81%
155,864
05/28/2026
1.10
1.10
1.01
1.07
-2.69%
271,079
05/27/2026
1.08
1.14
1.04
1.10
+1.81%
150,701
05/26/2026
1.00
1.12
0.93
1.08
+3.85%
326,029
05/22/2026
0.92
1.11
0.92
1.04
+9.47%
282,139
05/21/2026
0.92
0.95
0.92
0.95
0.00%
27,841
05/20/2026
0.93
0.95
0.92
0.95
0.00%
76,927
05/19/2026
0.94
0.95
0.91
0.95
-3.06%
21,298
05/18/2026
0.97
0.98
0.94
0.98
-1.05%
93,877
05/15/2026
0.97
0.99
0.94
0.99
-0.95%
33,670
05/14/2026
1.07
1.08
0.94
1.00
-1.97%
155,573
05/13/2026
0.90
1.04
0.85
1.02
+9.55%
260,719
05/12/2026
1.01
1.05
0.81
0.93
-7.81%
449,337
05/11/2026
0.97
1.01
0.97
1.01
-1.94%
198,428