Roots Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	12,100
Feb 3, 2026	2.26	2.27	2.26	2.26	2.26	-2.16%	6,300
Jan 30, 2026	2.31	2.31	2.31	2.31	2.31	-1.28%	3,100
Jan 22, 2026	2.34	2.34	2.34	2.34	2.34	3.77%	2,000
Dec 19, 2025	2.26	2.26	2.26	2.26	2.26	2.50%	275
Dec 16, 2025	2.24	2.28	2.20	2.20	2.20	-9.17%	1,314
Dec 11, 2025	2.42	2.42	2.42	2.42	2.42	-2.34%	100
Dec 10, 2025	2.48	2.48	2.48	2.48	2.48	-	100
Dec 5, 2025	2.48	2.48	2.48	2.48	2.48	1.22%	100
Dec 1, 2025	2.45	2.45	2.45	2.45	2.45	2.08%	260
Nov 25, 2025	2.40	2.40	2.40	2.40	2.40	-0.41%	160
Nov 18, 2025	2.41	2.41	2.41	2.41	2.41	-0.41%	300
Nov 17, 2025	2.42	2.42	2.42	2.42	2.42	2.11%	300
Nov 13, 2025	2.37	2.40	2.37	2.37	2.37	2.60%	1,850
Nov 6, 2025	2.31	2.31	2.31	2.31	2.31	2.21%	120
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