Rosinbomb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.02	0.02	0.02	0.02	0.02	-	166,500
Jul 21, 2026	0.01	0.02	0.01	0.02	0.02	27.34%	121,500
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-0.71%	7,000
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	2.19%	60,000
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	236,168
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-2.14%	32,000
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	166,500
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	21,000
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	0.72%	401,600
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	51,500
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-3.47%	5,241
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	318,900
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	45,100
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	23,800
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	8,735
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-	1,500
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-	2,500
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-3.23%	1,632
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-9.49%	6,900
Jun 18, 2026	0.01	0.02	0.01	0.01	0.01	6.20%	1,329,100
Jun 17, 2026	0.02	0.02	0.01	0.01	0.01	-16.23%	235,500
Jun 16, 2026	0.01	0.02	0.01	0.02	0.02	-3.75%	107,090
Jun 15, 2026	0.01	0.02	0.01	0.02	0.02	45.45%	829,624
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-18.52%	1,424,401
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	4,000
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	133,314
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