BIT:1ROKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	105.40	106.72	103.36	106.72	106.72	1.33%	102
May 5, 2026	102.64	102.64	102.64	105.32	105.32	0.96%	3
May 4, 2026	103.00	109.00	103.00	104.32	104.32	8.22%	43
Apr 30, 2026	96.87	97.35	94.62	96.40	96.40	-0.21%	70
Apr 29, 2026	96.60	96.60	96.60	96.60	96.60	1.43%	-
Apr 28, 2026	95.24	95.24	95.24	95.24	95.24	-1.71%	-
Apr 27, 2026	96.90	96.90	96.90	96.90	96.90	-0.49%	-
Apr 24, 2026	98.00	98.97	97.70	97.38	97.38	-2.60%	93
Apr 23, 2026	99.03	101.12	99.03	99.98	99.98	-2.38%	231
Apr 22, 2026	102.42	102.42	102.42	102.42	102.42	2.42%	-
Apr 21, 2026	101.56	101.56	101.16	100.00	100.00	1.37%	251
Apr 20, 2026	97.05	97.05	97.05	98.65	98.65	0.32%	10
Apr 17, 2026	94.60	94.60	91.95	98.34	98.34	4.44%	38
Apr 16, 2026	94.16	94.16	94.16	94.16	94.16	1.30%	-
Apr 15, 2026	88.96	92.07	88.96	92.95	92.95	3.07%	17
Apr 14, 2026	90.18	90.18	90.18	90.18	90.18	3.05%	-
Apr 13, 2026	87.51	87.51	87.51	87.51	87.51	1.70%	-
Apr 10, 2026	86.05	86.05	86.05	86.05	86.05	1.28%	-
Apr 9, 2026	84.96	84.96	84.96	84.96	84.96	-2.49%	-
Apr 8, 2026	88.89	88.89	88.89	87.13	87.13	1.66%	10
Apr 7, 2026	85.71	85.71	85.71	85.71	85.71	1.24%	-
Apr 2, 2026	84.66	84.66	84.66	84.66	84.66	1.98%	-
Apr 1, 2026	83.02	83.02	83.02	83.02	83.02	4.06%	-
Mar 31, 2026	79.74	79.74	79.74	79.78	79.78	2.47%	6
Mar 30, 2026	77.86	77.86	77.86	77.86	77.86	3.15%	-
Mar 27, 2026	75.48	75.48	75.48	75.48	75.48	-5.72%	-
Mar 26, 2026	80.06	80.06	80.06	80.06	80.06	-2.31%	-
Mar 25, 2026	83.57	83.57	83.57	81.95	81.95	-2.63%	80
Mar 24, 2026	84.16	84.16	84.16	84.16	84.16	1.08%	-
Mar 23, 2026	79.33	79.33	79.33	83.26	83.26	0.52%	6
Mar 20, 2026	82.83	82.83	82.83	82.83	82.83	0.69%	-
Mar 19, 2026	82.26	82.26	82.26	82.26	82.26	-2.25%	-
Mar 18, 2026	84.15	84.15	84.15	84.15	84.15	-0.14%	-
Mar 17, 2026	84.27	84.27	84.27	84.27	84.27	0.79%	-
Mar 16, 2026	83.61	83.61	83.61	83.61	83.61	3.61%	-
Mar 13, 2026	80.70	80.70	80.70	80.70	80.70	-3.93%	-
Mar 12, 2026	84.00	84.00	84.00	84.00	84.00	-2.98%	-
Mar 11, 2026	86.58	86.58	86.58	86.58	86.58	-0.36%	-
Mar 10, 2026	86.89	86.89	86.89	86.89	86.89	3.70%	-
Mar 9, 2026	84.16	84.16	84.16	83.79	83.79	-2.94%	45
Mar 6, 2026	86.33	86.33	86.33	86.33	86.33	2.26%	-
Mar 5, 2026	84.42	84.42	84.42	84.42	84.42	1.64%	-
Mar 4, 2026	83.18	83.18	83.18	83.06	83.06	1.23%	30
Mar 3, 2026	81.72	82.08	81.72	82.05	82.05	-1.04%	53
Mar 2, 2026	81.35	84.20	81.35	82.91	82.91	2.40%	267
Feb 27, 2026	78.34	79.95	78.11	80.97	80.97	2.33%	120
Feb 26, 2026	78.74	79.16	78.51	79.13	79.13	3.07%	41
Feb 25, 2026	76.77	76.77	76.77	76.77	76.77	5.67%	-
Feb 24, 2026	72.65	72.65	72.65	72.65	72.65	1.78%	-
Feb 23, 2026	71.38	71.38	71.38	71.38	71.38	-5.71%	-