MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYDE — Ryde Group Ltd.
NYSE AmericanRyde Group Ltd.
$0.67
-0.06(-7.81%)
- O
- 0.82
- H
- 0.82
- L
- 0.64
- V
- 223.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.67
Period Return+169.2%
Period High$1.55
Period Low$0.16
Avg Daily Volume2.64M
Total Trading Days365
RYDE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.82 | $0.82 | $0.64 | $0.67 | $-0.06 | -7.81% | 223,438 | $0.69 | $0.64 $0.82 |
| Oct 7, 2026 | $0.73 | $0.79 | $0.72 | $0.73 | +$0.05 | +7.20% | 133,771 | $0.75 | $0.72 $0.79 |
| Oct 6, 2026 | $0.72 | $0.72 | $0.67 | $0.68 | $-0.03 | -4.08% | 13,050 | $0.70 | $0.67 $0.72 |
| Oct 5, 2026 | $0.69 | $0.72 | $0.69 | $0.71 | $-0.01 | -0.84% | 12,537 | $0.70 | $0.69 $0.72 |
| Oct 2, 2026 | $0.60 | $0.75 | $0.60 | $0.72 | +$0.04 | +6.03% | 62,255 | $0.69 | $0.60 $0.75 |
| Oct 1, 2026 | $0.69 | $0.77 | $0.65 | $0.68 | $-0.03 | -4.06% | 74,342 | $0.68 | $0.65 $0.77 |
| Sep 30, 2026 | $0.71 | $0.73 | $0.67 | $0.70 | $-0.02 | -2.18% | 156,752 | $0.71 | $0.67 $0.73 |
| Sep 29, 2026 | $0.75 | $0.75 | $0.70 | $0.72 | $-0.03 | -3.41% | 107,711 | $0.72 | $0.70 $0.75 |
| Sep 28, 2026 | $0.75 | $0.76 | $0.72 | $0.75 | +$0.04 | +6.35% | 119,742 | $0.74 | $0.72 $0.76 |
| Sep 25, 2026 | $0.75 | $0.80 | $0.68 | $0.70 | $-0.05 | -6.59% | 336,552 | $0.75 | $0.68 $0.80 |
| Sep 24, 2026 | $0.79 | $0.79 | $0.74 | $0.75 | $-0.02 | -2.61% | 202,955 | $0.78 | $0.74 $0.79 |
| Sep 23, 2026 | $0.75 | $0.79 | $0.67 | $0.77 | +$0.07 | +10.78% | 1,940,895 | $0.75 | $0.67 $0.79 |
| Sep 22, 2026 | $0.71 | $0.74 | $0.67 | $0.70 | +$0.01 | +0.99% | 2,958,395 | $0.76 | $0.67 $0.74 |
| Sep 21, 2026 | $0.69 | $0.71 | $0.64 | $0.69 | $-0.03 | -4.59% | 197,715 | $0.69 | $0.64 $0.71 |
| Sep 18, 2026 | $0.73 | $0.75 | $0.69 | $0.72 | +$0.02 | +3.16% | 7,790,389 | $0.79 | $0.69 $0.75 |
| Sep 17, 2026 | $0.73 | $0.74 | $0.69 | $0.70 | +$0.02 | +2.25% | 61,289 | $0.71 | $0.69 $0.74 |
| Sep 16, 2026 | $0.73 | $0.73 | $0.63 | $0.68 | +$0.02 | +2.75% | 532,203 | $0.71 | $0.63 $0.73 |
| Sep 15, 2026 | $0.66 | $0.74 | $0.63 | $0.67 | +$0.03 | +4.98% | 2,677,067 | $0.71 | $0.63 $0.74 |
| Sep 14, 2026 | $0.65 | $0.68 | $0.61 | $0.63 | $-0.02 | -2.46% | 31,716 | $0.63 | $0.61 $0.68 |
| Sep 11, 2026 | $0.67 | $0.67 | $0.60 | $0.65 | +$0.02 | +2.60% | 38,777 | $0.62 | $0.60 $0.67 |
| Sep 10, 2026 | $0.73 | $0.73 | $0.63 | $0.63 | $-0.09 | -11.95% | 21,462 | $0.71 | $0.63 $0.73 |
| Sep 9, 2026 | $0.68 | $0.72 | $0.66 | $0.72 | +$0.01 | +1.58% | 9,367 | $0.71 | $0.66 $0.72 |
| Sep 8, 2026 | $0.67 | $0.73 | $0.64 | $0.71 | $-0.01 | -1.54% | 21,276 | $0.70 | $0.64 $0.73 |
| Sep 4, 2026 | $0.68 | $0.72 | $0.65 | $0.72 | $-0.00 | -0.03% | 22,760 | $0.69 | $0.65 $0.72 |
| Sep 3, 2026 | $0.70 | $0.72 | $0.68 | $0.72 | +$0.01 | +0.70% | 32,586 | $0.70 | $0.68 $0.72 |
| Sep 2, 2026 | $0.73 | $0.73 | $0.68 | $0.71 | +$0.01 | +1.74% | 37,444 | $0.71 | $0.68 $0.73 |
| Sep 1, 2026 | $0.68 | $0.71 | $0.67 | $0.70 | +$0.03 | +4.60% | 37,257 | $0.70 | $0.67 $0.71 |
| Aug 31, 2026 | $0.68 | $0.68 | $0.61 | $0.67 | +$0.01 | +0.86% | 39,108 | $0.65 | $0.61 $0.68 |
| Aug 28, 2026 | $0.64 | $0.70 | $0.64 | $0.67 | +$0.02 | +3.59% | 87,590 | $0.68 | $0.64 $0.70 |
| Aug 27, 2026 | $0.67 | $0.67 | $0.60 | $0.64 | $-0.01 | -1.91% | 52,939 | $0.64 | $0.60 $0.67 |