Roots Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.26	2.26	2.26	2.26	2.26	-8.50%	152
Sep 30, 2025	2.47	2.47	2.47	2.47	2.47	2.49%	1,214
Sep 24, 2025	2.43	2.43	2.41	2.41	2.41	3.70%	1,100
Sep 22, 2025	2.32	2.32	2.32	2.32	2.32	-1.11%	450
Sep 17, 2025	1.96	2.35	1.96	2.35	2.35	2.17%	350
Sep 12, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	180
Sep 10, 2025	2.28	2.28	2.28	2.28	2.28	-0.26%	100
Sep 9, 2025	2.29	2.29	2.29	2.29	2.29	-1.47%	100
Aug 19, 2025	2.32	2.32	2.32	2.32	2.32	-0.51%	1,500
Aug 15, 2025	2.33	2.33	2.33	2.33	2.33	1.39%	400
Jul 23, 2025	2.30	2.30	2.30	2.30	2.30	1.86%	150
Jul 17, 2025	2.20	2.26	2.20	2.26	2.26	0.71%	550
Jul 14, 2025	2.24	2.24	2.24	2.24	2.24	2.84%	100
Jul 11, 2025	2.18	2.18	2.18	2.18	2.18	2.83%	200
Jul 10, 2025	2.12	2.12	2.12	2.12	2.12	-9.79%	5,000
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