Daily trading records

1RT Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 39 recent trading days for 1RT Acquisition.

The verified trading-day record runs from May 20, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free 1RT Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review 1RT Acquisition's price trend and period performance.

The chart connects verified session closes from May 20, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+11.36%

From the August 27, 2026 close of $0.44 to $0.49 on September 11, 2026.

20-session performance

-3.73%

From the June 30, 2026 close of $0.509 to $0.49 on September 11, 2026.

1RT Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.4599$0.5499$0.4599$0.492,668+$0.0701 (+16.69%)
$0.41$0.42$0.38$0.419938,455-$0.0001 (-0.02%)
$0.41$0.42$0.40$0.4248,260-$0.03 (-6.67%)
$0.45$0.4547$0.45$0.4520,332+$0.05 (+12.50%)
$0.40$0.40$0.40$0.401,024-$0.04 (-9.09%)
$0.44$0.44$0.43$0.441,000+$0.048 (+12.24%)
$0.4005$0.4005$0.3501$0.3921,051-$0.0284 (-6.76%)
$0.4202$0.4204$0.4202$0.4204341+$0.0099 (+2.41%)
$0.50$0.50$0.4105$0.410543,692-$0.105 (-20.37%)
$0.50$0.52$0.50$0.51553,269-$0.0345 (-6.27%)
$0.55$0.55$0.55$0.551,453+$0.05 (+10.00%)
$0.50$0.50$0.50$0.50900$0.00 (0.00%)
$0.50$0.5001$0.50$0.508,103$0.00 (0.00%)
$0.50$0.50$0.50$0.502,224-$0.02 (-3.85%)
$0.52$0.52$0.52$0.522,706-$0.01 (-1.89%)
$0.50$0.53$0.50$0.53376+$0.03 (+6.00%)
$0.50$0.50$0.50$0.50108$0.00 (0.00%)
$0.50$0.50$0.50$0.50263-$0.0002 (-0.04%)
$0.5007$0.5251$0.50$0.500213,252-$0.0005 (-0.10%)
$0.6399$0.65$0.5004$0.50071,618-$0.0083 (-1.63%)
$0.51$0.519$0.50$0.5092,527-$0.1382 (-21.35%)
$0.6472$0.6472$0.6472$0.64721,000+$0.1373 (+26.93%)
$0.461$0.52$0.461$0.50998,717+$0.0099 (+1.98%)
$0.59$0.75$0.481$0.5015,526-$0.05 (-9.09%)
$0.50$0.55$0.46$0.558,009+$0.07 (+14.58%)
$0.48$0.48$0.48$0.486,668+$0.03 (+6.67%)
$0.45$0.45$0.45$0.45500$0.00 (0.00%)
$0.45$0.45$0.45$0.45112$0.00 (0.00%)
$0.4504$0.4504$0.45$0.451,114$0.00 (0.00%)
$0.50$0.55$0.45$0.454,820-$0.04 (-8.16%)
$0.49$0.49$0.4503$0.49800+$0.04 (+8.89%)
$0.4302$0.45$0.4302$0.455,514+$0.0197 (+4.58%)
$0.47$0.47$0.4303$0.43032,070-$0.0497 (-10.35%)
$0.49$0.49$0.48$0.481,091-$0.02 (-4.00%)
$0.48$0.50$0.48$0.5047,918+$0.04 (+8.70%)
$0.47$0.47$0.46$0.46600-$0.03 (-6.12%)
$0.45$0.49$0.45$0.4915,576+$0.01 (+2.08%)
$0.4451$0.48$0.4451$0.4814,596+$0.0398 (+9.04%)
$0.4401$0.4402$0.4401$0.4402412No prior close

Verified data

Trading days shown
39
Coverage start
May 20, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the 1RT Acquisition company profile.Review 1RT Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is 1RT Acquisition's latest verified closing price?

1RT Acquisition closed at $0.49 on September 11, 2026.

What period does 1RT Acquisition's price history cover?

The page shows 39 verified sessions from May 20, 2026 through September 11, 2026.

What data is included in 1RT Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does 1RT Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for 1RT Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.