Rosinbomb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-6.76%	298
Jun 5, 2026	0.02	0.02	0.01	0.01	0.01	13.85%	344,000
Jun 4, 2026	0.01	0.02	0.01	0.01	0.01	10.17%	487,375
Jun 3, 2026	0.01	0.02	0.01	0.01	0.01	-43.81%	706,650
Jun 2, 2026	0.02	0.02	0.01	0.02	0.02	29.63%	688,093
Jun 1, 2026	0.01	0.02	0.01	0.02	0.02	-1.82%	39,492
May 29, 2026	0.02	0.02	0.01	0.02	0.02	-	3,200
May 28, 2026	0.02	0.02	0.01	0.02	0.02	3.13%	166,595
May 27, 2026	0.01	0.02	0.01	0.02	0.02	-10.11%	50,561
May 26, 2026	0.02	0.02	0.01	0.02	0.02	-10.10%	79,001
May 21, 2026	0.01	0.02	0.01	0.02	0.02	10.61%	387,045
May 19, 2026	0.02	0.02	0.01	0.02	0.02	-0.56%	568,000
May 18, 2026	0.01	0.02	0.01	0.02	0.02	-18.18%	364,556
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-	1,077,700
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	418,613
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	102,500
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-	148,450
May 11, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	424,500
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-13.04%	742,000
May 7, 2026	0.02	0.02	0.02	0.02	0.02	21.69%	33,600
May 6, 2026	0.02	0.02	0.01	0.02	0.02	-5.50%	90,000
May 5, 2026	0.02	0.02	0.01	0.02	0.02	-9.09%	340,007
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.98%	134,820
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	491,800
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-	9,000
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-1.68%	5,525
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	199,060
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	2.59%	679,340
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-2.52%	1,356,500
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	3.93%	1,196,888
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	9.05%	222,671
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-11.39%	98,755
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-	1,500
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	3.04%	6,788
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	547,729
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	2.22%	1,436,571
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-	61,000
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	14,000
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-	315,100
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	-	67,900
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-	33,870
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-1.75%	464,475
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	14.50%	477,600
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	456,527
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-	1,500
Mar 31, 2026	0.01	0.02	0.01	0.02	0.02	-	53,410
Mar 30, 2026	0.02	0.02	0.01	0.02	0.02	-4.55%	2,050
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	76,714
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-3.51%	345,775
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	1.33%	1,500