Daily trading records

Republic Digital Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 59 recent trading days for Republic Digital Acquisition.

The verified trading-day record runs from May 14, 2026 through September 9, 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 Republic Digital Acquisition email updates.

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

Review Republic Digital Acquisition's price trend and period performance.

The chart connects verified session closes from May 14, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.29%

From the August 25, 2026 close of $10.40 to $10.43 on September 9, 2026.

20-session performance

+0.77%

From the July 28, 2026 close of $10.35 to $10.43 on September 9, 2026.

Republic Digital Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.43$10.43$10.43$10.43250,103$0.00 (0.00%)
$10.41$10.43$10.41$10.43100,200$0.00 (0.00%)
$10.43$10.43$10.43$10.43102,125+$0.03 (+0.29%)
$10.40$10.40$10.40$10.406,019$0.00 (0.00%)
$10.40$10.40$10.40$10.402,025$0.00 (0.00%)
$10.40$10.40$10.40$10.40549$0.00 (0.00%)
$10.40$10.40$10.40$10.402,214$0.00 (0.00%)
$10.39$10.40$10.38$10.4052,284+$0.02 (+0.19%)
$10.37$10.38$10.37$10.3850,422$0.00 (0.00%)
$10.38$10.38$10.38$10.381,763$0.00 (0.00%)
$10.375$10.38$10.375$10.382,501$0.00 (0.00%)
$10.40$10.40$10.37$10.3813,179$0.00 (0.00%)
$10.37$10.38$10.37$10.384,986-$0.0009 (-0.01%)
$10.3809$10.3809$10.3809$10.38091,018-$0.0191 (-0.18%)
$10.40$10.40$10.40$10.40118+$0.03 (+0.29%)
$10.37$10.37$10.37$10.371,618+$0.01 (+0.10%)
$10.39$10.39$10.36$10.361,236-$0.01 (-0.10%)
$10.37$10.37$10.35$10.37347,004+$0.02 (+0.19%)
$10.37$10.37$10.35$10.352,459-$0.01 (-0.10%)
$10.37$10.37$10.35$10.365,219+$0.01 (+0.10%)
$10.37$10.37$10.35$10.353,041-$0.01 (-0.10%)
$10.37$10.37$10.36$10.36611+$0.01 (+0.10%)
$10.35$10.35$10.35$10.35101,494+$0.01 (+0.10%)
$10.34$10.34$10.34$10.341,544$0.00 (0.00%)
$10.36$10.36$10.34$10.34229-$0.01 (-0.10%)
$10.35$10.35$10.345$10.35225,534$0.00 (0.00%)
$10.40$10.40$10.35$10.35170,609$0.00 (0.00%)
$10.33$10.35$10.33$10.35386,384+$0.0189 (+0.18%)
$10.3311$10.3311$10.3311$10.3311810-$0.0039 (-0.04%)
$10.36$10.36$10.335$10.3351,122-$0.005 (-0.05%)
$10.34$10.34$10.33$10.3433,542$0.00 (0.00%)
$10.335$10.34$10.335$10.341,910$0.00 (0.00%)
$10.34$10.34$10.34$10.34250,125+$0.01 (+0.10%)
$10.33$10.33$10.33$10.33143+$0.01 (+0.10%)
$10.34$10.34$10.31$10.3216,709-$0.02 (-0.19%)
$10.34$10.34$10.34$10.34134+$0.01 (+0.10%)
$10.33$10.34$10.33$10.33925-$0.01 (-0.10%)
$10.32$10.34$10.32$10.34208-$0.01 (-0.10%)
$10.35$10.35$10.35$10.35159+$0.03 (+0.29%)
$10.35$10.35$10.32$10.3229,104-$0.03 (-0.29%)
$10.35$10.35$10.35$10.35237$0.00 (0.00%)
$10.35$10.35$10.35$10.35133-$0.01 (-0.10%)
$10.36$10.36$10.36$10.36186+$0.05 (+0.48%)
$10.35$10.35$10.31$10.312,453-$0.02 (-0.19%)
$10.35$10.36$10.33$10.332,394-$0.01 (-0.10%)
$10.34$10.35$10.32$10.34350,471$0.00 (0.00%)
$10.34$10.34$10.34$10.34215$0.00 (0.00%)
$10.34$10.34$10.34$10.34114+$0.01 (+0.10%)
$10.34$10.34$10.33$10.33225-$0.01 (-0.10%)
$10.30$10.34$10.30$10.34509$0.00 (0.00%)
$10.34$10.34$10.34$10.34618+$0.02 (+0.19%)
$10.32$10.32$10.32$10.321,485+$0.03 (+0.29%)
$10.29$10.29$10.29$10.291,987-$0.01 (-0.10%)
$10.285$10.30$10.285$10.3012,505+$0.01 (+0.10%)
$10.29$10.29$10.29$10.292,064+$0.015 (+0.15%)
$10.27$10.275$10.27$10.27533,153+$0.015 (+0.15%)
$10.265$10.27$10.26$10.2691,958-$0.01 (-0.10%)
$10.27$10.27$10.27$10.2710,244+$0.005 (+0.05%)
$10.27$10.27$10.265$10.26521,904No prior close

Verified data

Trading days shown
59
Coverage start
May 14, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Republic Digital Acquisition company profile.Review Republic Digital Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Republic Digital Acquisition's latest verified closing price?

Republic Digital Acquisition closed at $10.43 on September 9, 2026.

What period does Republic Digital Acquisition's price history cover?

The page shows 59 verified sessions from May 14, 2026 through September 9, 2026.

What data is included in Republic Digital Acquisition's daily price history?

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

Does Republic Digital 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 Republic Digital Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.