Boat Rocker Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.88	0.90	0.88	0.88	0.88	-	6,100
May 29, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 28, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	5,700
May 27, 2025	0.92	0.95	0.88	0.89	0.89	1.14%	25,300
May 26, 2025	0.88	0.88	0.88	0.88	0.88	-	20,500
May 23, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	21,000
May 22, 2025	0.90	0.90	0.86	0.89	0.89	-1.11%	96,000
May 21, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	5,000
May 20, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	40,000
May 16, 2025	0.84	0.89	0.84	0.89	0.89	5.95%	436,512
May 15, 2025	0.84	0.84	0.84	0.84	0.84	6.33%	500
May 14, 2025	0.80	0.80	0.79	0.79	0.79	-2.47%	5,800
May 13, 2025	0.83	0.83	0.80	0.81	0.81	-1.22%	9,000
May 12, 2025	0.90	0.90	0.80	0.82	0.82	-7.87%	16,005
May 9, 2025	0.89	0.89	0.89	0.89	0.89	-	6,000
May 8, 2025	0.89	0.89	0.89	0.89	0.89	-	58,500
May 7, 2025	0.88	0.89	0.87	0.89	0.89	-	27,000
May 6, 2025	0.87	0.89	0.87	0.89	0.89	-	36,205
May 5, 2025	0.89	0.89	0.72	0.89	0.89	-	122,120
May 2, 2025	0.89	0.89	0.89	0.89	0.89	-	-
May 1, 2025	0.89	0.89	0.89	0.89	0.89	-	11,000
Apr 30, 2025	0.89	0.89	0.89	0.89	0.89	2.30%	4,500
Apr 29, 2025	0.89	0.89	0.85	0.87	0.87	-2.25%	28,501
Apr 28, 2025	0.91	0.91	0.89	0.89	0.89	-4.30%	20,300
Apr 25, 2025	0.93	0.94	0.93	0.93	0.93	-	55,808
Apr 24, 2025	0.92	0.95	0.92	0.93	0.93	1.09%	39,510
Apr 23, 2025	0.89	0.92	0.89	0.92	0.92	5.75%	30,000
Apr 22, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	2,500
Apr 21, 2025	0.88	0.88	0.88	0.88	0.88	-	500
Apr 17, 2025	0.89	0.90	0.87	0.88	0.88	-	18,501
Apr 16, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	72,500
Apr 15, 2025	0.86	0.87	0.85	0.87	0.87	-2.25%	22,500
Apr 14, 2025	0.88	0.89	0.87	0.89	0.89	3.49%	48,636
Apr 11, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	46,000
Apr 10, 2025	0.85	0.85	0.85	0.85	0.85	-	22,500
Apr 9, 2025	0.88	0.92	0.85	0.85	0.85	3.66%	56,511
Apr 8, 2025	0.87	0.91	0.82	0.82	0.82	-3.53%	46,400
Apr 7, 2025	0.85	0.85	0.83	0.85	0.85	-	141,100
Apr 4, 2025	0.85	0.90	0.83	0.85	0.85	-5.56%	66,644
Apr 3, 2025	0.83	0.94	0.83	0.90	0.90	9.76%	147,003
Apr 2, 2025	0.79	0.85	0.79	0.82	0.82	2.50%	177,000
Apr 1, 2025	0.75	0.82	0.75	0.80	0.80	8.11%	104,500
Mar 31, 2025	0.70	0.80	0.70	0.74	0.74	7.25%	160,500
Mar 28, 2025	0.65	0.72	0.63	0.69	0.69	2.99%	66,220
Mar 27, 2025	0.72	0.72	0.65	0.67	0.67	-2.90%	102,700
Mar 26, 2025	0.76	0.77	0.68	0.69	0.69	-6.76%	172,130
Mar 25, 2025	0.80	0.86	0.71	0.74	0.74	-1.33%	249,408
Mar 24, 2025	1.15	1.15	0.74	0.75	0.75	-6.25%	778,000
Mar 21, 2025	0.81	0.81	0.80	0.80	0.80	-3.61%	1,000
Mar 20, 2025	0.83	0.83	0.83	0.83	0.83	-	22,513