Rabbit Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	4,732,130
Sep 17, 2026	0.32	0.33	0.31	0.32	0.32	-	6,802,200
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	-	2,838,915
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	5,968,464
Sep 14, 2026	0.33	0.33	0.32	0.33	0.33	-	4,983,970
Sep 11, 2026	0.33	0.34	0.33	0.33	0.33	-	2,217,637
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	2,172,240
Sep 9, 2026	0.33	0.35	0.33	0.34	0.34	-	4,996,610
Sep 8, 2026	0.34	0.34	0.33	0.34	0.34	-	384,800
Sep 7, 2026	0.34	0.34	0.33	0.34	0.34	-	1,808,400
Sep 4, 2026	0.34	0.34	0.33	0.34	0.34	-	2,468,271
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	-	1,603,200
Sep 2, 2026	0.34	0.35	0.33	0.34	0.34	-	17,231,314
Sep 1, 2026	0.34	0.35	0.34	0.34	0.34	-	11,191,300
Aug 31, 2026	0.35	0.35	0.34	0.34	0.34	-	1,751,169
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-	2,199,845
Aug 27, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	4,045,334
Aug 26, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	8,351,519
Aug 25, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	8,530,103
Aug 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,182,889
Aug 21, 2026	0.35	0.36	0.34	0.35	0.35	-	6,069,114
Aug 20, 2026	0.35	0.36	0.35	0.35	0.35	-	2,523,010
Aug 19, 2026	0.36	0.36	0.35	0.35	0.35	-	2,550,112
Aug 18, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	10,999,900
Aug 17, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	9,617,928
Aug 14, 2026	0.35	0.36	0.35	0.35	0.35	-	4,956,911
Aug 13, 2026	0.35	0.36	0.35	0.35	0.35	-	1,866,704
Aug 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,998,265
Aug 10, 2026	0.36	0.36	0.35	0.36	0.36	-	4,321,100
Aug 7, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	1,960,701
Aug 6, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,755,350
Aug 5, 2026	0.36	0.37	0.35	0.36	0.36	-	4,796,187
Aug 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	12,281,550
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	-	5,023,902
Jul 31, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	27,519,900
Jul 30, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	24,602,114
Jul 27, 2026	0.36	0.36	0.35	0.36	0.36	-	6,788,888
Jul 24, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	12,475,613
Jul 23, 2026	0.36	0.37	0.36	0.37	0.37	-	3,580,653
Jul 22, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	16,124,541
Jul 21, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	17,082,650
Jul 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	5,082,812
Jul 17, 2026	0.39	0.39	0.38	0.38	0.38	-	7,824,788
Jul 16, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	15,005,081
Jul 15, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	27,187,419
Jul 14, 2026	0.40	0.43	0.38	0.39	0.39	-	151,594,515
Jul 13, 2026	0.35	0.40	0.35	0.39	0.39	11.43%	87,493,121
Jul 10, 2026	0.35	0.37	0.35	0.35	0.35	-	18,679,951
Jul 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	8,878,901
Jul 8, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	8,431,000