Roots Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	2.35	2.35	2.35	2.35	2.35	-3.29%	100
Jun 20, 2025	2.43	2.43	2.43	2.43	2.43	-2.02%	500
Jun 18, 2025	2.48	2.48	2.48	2.48	2.48	0.40%	404
Jun 17, 2025	2.47	2.47	2.47	2.47	2.47	0.41%	115
Jun 16, 2025	2.47	2.47	2.46	2.46	2.46	3.80%	250
Jun 13, 2025	2.37	2.37	2.37	2.37	2.37	7.92%	1,388
Jun 9, 2025	2.23	2.23	2.20	2.20	2.20	-6.15%	400
Jun 5, 2025	2.34	2.34	2.34	2.34	2.34	3.08%	1,500
Jun 2, 2025	2.27	2.27	2.27	2.27	2.27	-3.81%	305
May 20, 2025	2.36	2.36	2.36	2.36	2.36	5.36%	100
May 13, 2025	2.24	2.24	2.24	2.24	2.24	9.86%	100
May 5, 2025	2.04	2.04	2.04	2.04	2.04	20.01%	5,000
Apr 23, 2025	1.70	1.70	1.70	1.70	1.70	1.13%	100
Apr 16, 2025	1.67	1.68	1.67	1.68	1.68	4.35%	1,700
Apr 9, 2025	1.61	1.61	1.61	1.61	1.61	-10.56%	1,400
Mar 10, 2025	1.80	1.80	1.80	1.80	1.80	9.09%	119
Mar 6, 2025	1.65	1.65	1.65	1.65	1.65	35.25%	200
Mar 5, 2025	1.22	1.22	1.22	1.22	1.22	-31.46%	523
Mar 3, 2025	1.78	1.78	1.78	1.78	1.78	-1.11%	327
Feb 24, 2025	1.79	1.80	1.79	1.80	1.80	2.27%	2,600
Feb 11, 2025	1.76	1.76	1.76	1.76	1.76	2.80%	100
Feb 6, 2025	1.71	1.71	1.71	1.71	1.71	5.68%	388
Jan 22, 2025	1.62	1.62	1.62	1.62	1.62	-0.37%	400
Jan 21, 2025	1.63	1.63	1.63	1.63	1.63	8.40%	1,000