Ribbon Acquisition Corp. (RIBB)
NASDAQ: RIBB · Real-Time Price · USD
10.74
+0.70 (6.97%)
May 13, 2025, 4:00 PM - Market closed
Ribbon Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% | 305 |
| May 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 803 |
| May 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 10 |
| May 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 21 |
| May 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| May 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 101 |
| May 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 532 |
| May 2, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | 0.30% | 1,082 |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | 604 |
| Apr 30, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 154,245 |
| Apr 29, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 21,114 |
| Apr 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 12 |
| Apr 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 210 |
| Apr 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Apr 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 115 |
| Apr 22, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.25% | 1,038 |
| Apr 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 973 |
| Apr 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Apr 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 708 |
| Apr 15, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 536 |
| Apr 14, 2025 | 10.01 | 10.04 | 10.00 | 10.00 | 10.00 | -0.10% | 6,721 |
| Apr 11, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 5,262 |
| Apr 10, 2025 | 9.96 | 10.45 | 9.96 | 10.02 | 10.02 | 0.40% | 3,346 |
| Apr 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.34% | 4,735 |
| Apr 8, 2025 | 10.03 | 10.03 | 9.98 | 10.01 | 10.01 | 0.34% | 1,416 |
| Apr 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.60% | 185 |
| Apr 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4,431 |
| Apr 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 168 |
| Apr 2, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 39 |
| Apr 1, 2025 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.60% | 50,292 |
| Mar 31, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 46,531 |
| Mar 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 22,452 |
| Mar 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 52,582 |
| Mar 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 689,762 |
| Mar 25, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 11,141 |
| Mar 24, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.05% | 148,940 |
| Mar 21, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 5,176 |
| Mar 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 212 |
| Mar 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 251 |
| Mar 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 36,293 |
| Mar 17, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 8,957 |
| Mar 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 4,594 |
| Mar 13, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.15% | 199,234 |
| Mar 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 11 |
| Mar 11, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 101,000 |
| Mar 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 1,340 |