Ribbon Acquisition Corporation Class A RIBB
NASDAQ · United States · Finance
$8.27-0.13 (-1.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.40 | 0.00% | $8.40 | $8.40 | $8.40 | 1.00K |
| 2026-09-30 | $8.40 | +0.24% | $8.35 | $8.73 | $8.35 | 4.60K |
| 2026-09-29 | $8.38 | -1.64% | $8.56 | $8.62 | $8.28 | 4.60K |
| 2026-09-28 | $8.52 | +0.06% | $8.50 | $9.15 | $8.40 | 14.50K |
| 2026-09-25 | $8.52 | -3.40% | $8.30 | $8.52 | $8.21 | 2.10K |
| 2026-09-24 | $8.81 | +7.76% | $8.46 | $9.11 | $8.21 | 34.40K |
| 2026-09-23 | $8.18 | +0.70% | $7.60 | $8.30 | $7.60 | 3.10K |
| 2026-09-22 | $8.12 | +7.23% | $7.62 | $8.51 | $7.62 | 32.50K |
| 2026-09-21 | $7.57 | -1.62% | $8.06 | $8.27 | $7.13 | 3.60K |
| 2026-09-18 | $7.70 | +3.91% | $7.90 | $8.15 | $7.50 | 23.20K |
| 2026-09-17 | $7.41 | -2.50% | $7.50 | $8.35 | $7.41 | 12.70K |
| 2026-09-16 | $7.60 | -6.17% | $8.04 | $8.62 | $6.91 | 51.70K |
| 2026-09-15 | $8.10 | -3.57% | $8.37 | $8.99 | $7.68 | 33.00K |
| 2026-09-14 | $8.40 | -17.65% | $9.95 | $10.95 | $8.11 | 119.80K |
| 2026-09-11 | $10.20 | -8.52% | $11.70 | $11.98 | $10.20 | 65.90K |
| 2026-09-10 | $11.15 | -18.55% | $12.38 | $12.85 | $11.15 | 14.30K |
| 2026-09-09 | $13.69 | +25.71% | $11.69 | $18.47 | $11.69 | 159.60K |
| 2026-09-08 | $10.89 | -0.09% | $10.86 | $10.89 | $10.76 | 700 |
| 2026-09-04 | $10.90 | +0.46% | $10.94 | $10.94 | $10.90 | 1.20K |
| 2026-09-03 | $10.85 | 0.00% | $10.90 | $10.90 | $10.85 | 366.70K |
| 2026-09-02 | $10.85 | -0.09% | $10.83 | $10.88 | $10.83 | 220.10K |
| 2026-09-01 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 0 |
| 2026-08-31 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 0 |
| 2026-08-28 | $10.86 | 0.00% | $10.86 | $10.86 | $10.86 | 0 |
| 2026-08-27 | $10.86 | -0.14% | $10.86 | $10.86 | $10.86 | 5.00K |
| 2026-08-26 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | 1.50K |
| 2026-08-25 | $10.88 | +0.05% | $10.88 | $10.88 | $10.88 | 1.00K |
| 2026-08-24 | $10.87 | 0.00% | $10.87 | $10.87 | $10.86 | 9.40K |
| 2026-08-21 | $10.87 | +0.46% | $10.86 | $10.87 | $10.86 | 1.60K |
| 2026-08-20 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-19 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-18 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-17 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-14 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-13 | $10.82 | 0.00% | $10.84 | $10.84 | $10.82 | 1.30K |
| 2026-08-12 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-11 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-10 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-07 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-06 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-05 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-04 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-08-03 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-07-31 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-07-30 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-07-29 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-07-28 | $10.82 | 0.00% | $10.82 | $10.82 | $10.82 | 0 |
| 2026-07-27 | $10.82 | +0.09% | $10.82 | $10.83 | $10.82 | 5.40K |
| 2026-07-24 | $10.81 | 0.00% | $10.81 | $10.81 | $10.81 | 0 |
| 2026-07-23 | $10.81 | +0.09% | $10.81 | $10.81 | $10.81 | 100 |
| 2026-07-22 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-07-21 | $10.80 | 0.00% | $10.80 | $10.80 | $10.80 | 0 |
| 2026-07-20 | $10.80 | +0.19% | $10.80 | $10.80 | $10.80 | 10.50K |
| 2026-07-17 | $10.78 | 0.00% | $10.78 | $10.78 | $10.78 | 0 |
| 2026-07-16 | $10.78 | 0.00% | $10.78 | $10.78 | $10.78 | 0 |
| 2026-07-15 | $10.78 | 0.00% | $10.78 | $10.78 | $10.78 | 0 |
| 2026-07-14 | $10.78 | +0.19% | $10.79 | $10.79 | $10.77 | 5.20K |
| 2026-07-13 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-10 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-09 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-08 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-07 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-06 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-02 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-07-01 | $10.76 | 0.00% | $10.76 | $10.76 | $10.76 | 0 |
| 2026-06-30 | $10.76 | +0.09% | $10.76 | $10.76 | $10.76 | 15.00K |
| 2026-06-29 | $10.75 | 0.00% | $10.75 | $10.75 | $10.75 | 0 |
| 2026-06-26 | $10.75 | 0.00% | $10.75 | $10.75 | $10.75 | 0 |
| 2026-06-25 | $10.75 | -0.83% | $10.75 | $10.75 | $10.75 | 200 |
| 2026-06-24 | $10.84 | 0.00% | $10.84 | $10.84 | $10.84 | 0 |
| 2026-06-23 | $10.84 | 0.00% | $10.84 | $10.84 | $10.84 | 0 |
| 2026-06-22 | $10.84 | +0.84% | $10.84 | $10.84 | $10.84 | 500 |
| 2026-06-18 | $10.75 | 0.00% | $10.75 | $10.75 | $10.75 | 0 |
| 2026-06-17 | $10.75 | 0.00% | $10.75 | $10.75 | $10.75 | 0 |
| 2026-06-16 | $10.75 | +0.28% | $10.75 | $10.75 | $10.75 | 1.40K |
| 2026-06-15 | $10.72 | 0.00% | $10.72 | $10.72 | $10.72 | 0 |
| 2026-06-12 | $10.72 | -0.28% | $10.75 | $10.75 | $10.72 | 2.10K |
| 2026-06-11 | $10.75 | +0.37% | $10.75 | $10.75 | $10.71 | 2.50K |
| 2026-06-10 | $10.71 | -0.65% | $10.71 | $10.78 | $10.71 | 3.60K |
| 2026-06-09 | $10.78 | +0.65% | $10.71 | $10.78 | $10.71 | 2.50K |
| 2026-06-08 | $10.71 | 0.00% | $10.71 | $10.77 | $10.71 | 7.50K |
| 2026-06-05 | $10.71 | 0.00% | $10.71 | $10.71 | $10.71 | 0 |
| 2026-06-04 | $10.71 | -2.55% | $10.71 | $10.71 | $10.71 | 500 |
| 2026-06-03 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-06-02 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-06-01 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-05-29 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-05-28 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-05-27 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-05-26 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |