Rosinbomb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.02	0.02	0.02	0.02	0.02	-	2,000
Aug 13, 2026	0.02	0.02	0.02	0.02	0.02	-	2,000
Aug 12, 2026	0.02	0.02	0.02	0.02	0.02	-	1,500
Aug 11, 2026	0.02	0.02	0.02	0.02	0.02	-	1,500
Aug 10, 2026	0.01	0.02	0.01	0.02	0.02	-	12,290
Aug 6, 2026	0.02	0.02	0.01	0.02	0.02	6.06%	9,729
Aug 5, 2026	0.01	0.02	0.01	0.02	0.02	4.43%	2,550
Aug 4, 2026	0.02	0.02	0.02	0.02	0.02	-	4,000
Aug 3, 2026	0.01	0.02	0.01	0.02	0.02	-	11,500
Jul 31, 2026	0.02	0.02	0.02	0.02	0.02	-	2,000
Jul 30, 2026	0.01	0.02	0.01	0.02	0.02	-	6,500
Jul 24, 2026	0.02	0.02	0.02	0.02	0.02	-0.63%	56,077
Jul 23, 2026	0.01	0.02	0.01	0.02	0.02	-10.17%	6,500
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