Daily trading records

Republic Digital Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 39 recent trading days for Republic Digital Acquisition.

The verified trading-day record runs from May 19, 2026 through September 10, 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 19, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.75%

From the August 27, 2026 close of $0.285 to $0.28 on September 10, 2026.

20-session performance

-22.22%

From the July 1, 2026 close of $0.36 to $0.28 on September 10, 2026.

Republic Digital Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.28$0.28$0.28$0.284,000+$0.0195 (+7.49%)
$0.27$0.27$0.2605$0.26051,240-$0.022 (-7.79%)
$0.2825$0.2825$0.2825$0.282593,507+$0.0125 (+4.63%)
$0.27$0.27$0.27$0.27505$0.00 (0.00%)
$0.285$0.30$0.27$0.275,700-$0.015 (-5.26%)
$0.30$0.30$0.285$0.285912+$0.025 (+9.62%)
$0.3257$0.3257$0.26$0.261,202-$0.09 (-25.71%)
$0.34$0.35$0.34$0.355,104+$0.01 (+2.94%)
$0.34$0.34$0.34$0.34173+$0.0775 (+29.52%)
$0.2626$0.2626$0.2625$0.2625501-$0.0175 (-6.25%)
$0.2801$0.2802$0.28$0.284,097-$0.02 (-6.67%)
$0.3001$0.3001$0.30$0.302,330-$0.01 (-3.23%)
$0.3211$0.3211$0.31$0.3132,639-$0.0343 (-9.96%)
$0.3443$0.3443$0.3443$0.3443145+$0.0233 (+7.26%)
$0.3211$0.3211$0.321$0.3212,313-$0.0395 (-10.96%)
$0.322$0.3605$0.321$0.360516,600+$0.0243 (+7.23%)
$0.3488$0.3488$0.3362$0.336212,658-$0.0338 (-9.14%)
$0.37$0.37$0.37$0.37365-$0.02 (-5.13%)
$0.4153$0.4234$0.39$0.391,979+$0.03 (+8.33%)
$0.36$0.36$0.36$0.3616,683$0.00 (0.00%)
$0.3641$0.3641$0.322$0.3615,101-$0.04 (-10.00%)
$0.40$0.40$0.40$0.40140+$0.03 (+8.11%)
$0.37$0.37$0.37$0.37200+$0.01 (+2.78%)
$0.36$0.36$0.36$0.3610,921$0.00 (0.00%)
$0.36$0.36$0.36$0.36140+$0.0001 (+0.03%)
$0.36$0.36$0.3599$0.35992,100-$0.02 (-5.26%)
$0.38$0.38$0.3799$0.37994,711+$0.0049 (+1.31%)
$0.415$0.43$0.375$0.3753,054$0.00 (0.00%)
$0.40$0.40$0.375$0.3751,878+$0.025 (+7.14%)
$0.3866$0.3881$0.3355$0.356,568-$0.04 (-10.26%)
$0.3899$0.39$0.3899$0.3920,360-$0.0101 (-2.52%)
$0.4011$0.4011$0.4001$0.4001448-$0.0299 (-6.95%)
$0.43$0.43$0.43$0.43115+$0.01 (+2.38%)
$0.43$0.43$0.42$0.42600-$0.0099 (-2.30%)
$0.43$0.43$0.4299$0.42992,717-$0.0001 (-0.02%)
$0.43$0.43$0.43$0.43700-$0.01 (-2.27%)
$0.44$0.44$0.44$0.44105$0.00 (0.00%)
$0.45$0.45$0.4002$0.442,429-$0.01 (-2.22%)
$0.44$0.45$0.44$0.452,364No prior close

Verified data

Trading days shown
39
Coverage start
May 19, 2026
Coverage end
September 10, 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 $0.28 on September 10, 2026.

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

The page shows 39 verified sessions from May 19, 2026 through September 10, 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.