Roots Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	3.17	3.17	3.11	3.14	3.14	-3.98%	6,300
May 13, 2025	3.13	3.28	3.10	3.27	3.27	6.86%	33,243
May 12, 2025	3.13	3.13	3.05	3.06	3.06	-0.97%	10,900
May 9, 2025	3.02	3.09	3.02	3.09	3.09	2.66%	2,100
May 8, 2025	2.94	3.06	2.94	3.01	3.01	2.03%	33,620
May 7, 2025	2.97	2.97	2.94	2.95	2.95	-0.67%	5,948
May 6, 2025	2.88	2.97	2.88	2.97	2.97	5.69%	23,600
May 5, 2025	2.85	2.85	2.81	2.81	2.81	-2.09%	1,200
May 2, 2025	2.91	2.92	2.81	2.87	2.87	0.35%	5,000
May 1, 2025	2.75	2.93	2.71	2.86	2.86	4.76%	28,900
Apr 30, 2025	2.57	2.75	2.57	2.73	2.73	7.91%	12,700
Apr 29, 2025	2.44	2.53	2.43	2.53	2.53	2.85%	10,905
Apr 28, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Apr 25, 2025	2.41	2.46	2.41	2.46	2.46	4.24%	2,501
Apr 24, 2025	2.36	2.36	2.36	2.36	2.36	-	500
Apr 23, 2025	2.36	2.36	2.33	2.36	2.36	2.61%	6,800
Apr 22, 2025	2.28	2.36	2.28	2.30	2.30	-2.13%	6,005
Apr 21, 2025	2.29	2.36	2.29	2.35	2.35	1.29%	1,600
Apr 17, 2025	2.34	2.34	2.30	2.32	2.32	-0.85%	3,203
Apr 16, 2025	2.34	2.35	2.34	2.34	2.34	-	1,400
Apr 15, 2025	2.30	2.34	2.22	2.34	2.34	1.74%	4,302
Apr 14, 2025	2.07	2.31	2.07	2.30	2.30	1.32%	28,000
Apr 11, 2025	2.48	2.48	2.17	2.27	2.27	2.25%	5,700
Apr 10, 2025	2.33	2.33	2.21	2.22	2.22	-3.06%	5,249
Apr 9, 2025	2.26	2.30	2.21	2.29	2.29	5.05%	13,020
Apr 8, 2025	2.24	2.28	2.04	2.18	2.18	-0.91%	32,200
Apr 7, 2025	2.11	2.20	2.10	2.20	2.20	-2.22%	3,907
Apr 4, 2025	2.44	2.44	2.15	2.25	2.25	-7.79%	42,900
Apr 3, 2025	2.37	2.47	2.36	2.44	2.44	3.39%	17,801
Apr 2, 2025	2.44	2.44	2.36	2.36	2.36	-4.45%	700
Apr 1, 2025	2.49	2.49	2.39	2.47	2.47	2.92%	6,500
Mar 31, 2025	2.32	2.40	2.32	2.40	2.40	2.13%	7,741
Mar 28, 2025	2.35	2.36	2.26	2.35	2.35	-1.67%	6,900
Mar 27, 2025	2.39	2.39	2.39	2.39	2.39	-	-
Mar 26, 2025	2.36	2.41	2.36	2.39	2.39	1.27%	735
Mar 25, 2025	2.36	2.40	2.31	2.36	2.36	-1.67%	23,700
Mar 24, 2025	2.28	2.42	2.28	2.40	2.40	6.67%	9,100
Mar 21, 2025	2.40	2.40	2.25	2.25	2.25	-	10,400
Mar 20, 2025	2.25	2.30	2.25	2.25	2.25	-1.75%	500
Mar 19, 2025	2.26	2.29	2.25	2.29	2.29	1.78%	4,400
Mar 18, 2025	2.26	2.28	2.20	2.25	2.25	-	2,000
Mar 17, 2025	2.22	2.28	2.11	2.25	2.25	-3.02%	31,422
Mar 14, 2025	2.33	2.33	2.30	2.32	2.32	0.87%	830
Mar 13, 2025	2.30	2.31	2.30	2.30	2.30	-	525
Mar 12, 2025	2.27	2.30	2.27	2.30	2.30	2.22%	1,300
Mar 11, 2025	2.25	2.25	2.25	2.25	2.25	-	2,528
Mar 10, 2025	2.29	2.30	2.21	2.25	2.25	-4.26%	1,000
Mar 7, 2025	2.36	2.36	2.22	2.35	2.35	-0.42%	8,900
Mar 6, 2025	2.41	2.41	2.31	2.36	2.36	-1.67%	6,100
Mar 5, 2025	2.32	2.50	2.23	2.40	2.40	-	40,435