Rosinbomb (ROSN)
OTCMKTS · Delayed Price · Currency is USD
0.0180
-0.0040 (-18.18%)
May 18, 2026, 3:50 PM EST
Rosinbomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 88,793 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 132,450 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.55% | 11,730 |
| Mar 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.95% | 61,155 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.91% | 145,100 |
| Mar 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.17% | 84,500 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 294,077 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,254 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 583 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.83% | 183,000 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |