ERock, Inc. (EROC)
NYSE: EROC · Real-Time Price · USD
8.41
+0.07 (0.84%)
At close: Nov 13, 2026, 4:00 PM
8.25
-0.16 (-1.90%)
After-hours: Nov 13, 2026, 5:19 PM EST
ERock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.55 | 8.81 | 7.77 | 8.41 | 8.41 | 0.84% | 2,456,865 |
| Nov 12, 2026 | 7.60 | 8.73 | 7.30 | 8.34 | 8.34 | -5.55% | 4,433,459 |
| Nov 11, 2026 | 8.40 | 8.92 | 8.23 | 8.83 | 8.83 | 12.20% | 3,617,505 |
| Nov 10, 2026 | 7.90 | 8.24 | 7.74 | 7.87 | 7.87 | -4.61% | 1,545,901 |
| Nov 9, 2026 | 7.35 | 8.33 | 7.30 | 8.25 | 8.25 | 15.87% | 1,996,500 |
| Nov 6, 2026 | 7.08 | 7.35 | 6.93 | 7.12 | 7.12 | 7.23% | 3,446,911 |
| Nov 5, 2026 | 7.49 | 7.49 | 6.41 | 6.64 | 6.64 | -16.37% | 5,333,095 |
| Nov 4, 2026 | 8.51 | 8.61 | 7.30 | 7.94 | 7.94 | -11.38% | 7,440,825 |
| Nov 3, 2026 | 8.15 | 9.07 | 8.00 | 8.96 | 8.96 | 13.42% | 2,824,875 |
| Nov 2, 2026 | 8.51 | 8.69 | 7.63 | 7.90 | 7.90 | -5.39% | 1,918,951 |
| Oct 30, 2026 | 8.50 | 8.61 | 8.03 | 8.35 | 8.35 | -6.91% | 1,639,321 |
| Oct 29, 2026 | 8.75 | 9.30 | 8.75 | 8.97 | 8.97 | -0.33% | 1,440,190 |
| Oct 28, 2026 | 9.30 | 9.33 | 8.85 | 9.00 | 9.00 | -2.39% | 2,297,064 |
| Oct 27, 2026 | 8.73 | 9.28 | 8.57 | 9.22 | 9.22 | 9.11% | 2,297,669 |
| Oct 26, 2026 | 7.91 | 8.70 | 7.89 | 8.45 | 8.45 | 5.76% | 3,019,008 |
| Oct 23, 2026 | 8.28 | 8.30 | 7.65 | 7.99 | 7.99 | -3.50% | 2,515,212 |
| Oct 22, 2026 | 8.94 | 9.08 | 8.18 | 8.28 | 8.28 | -12.01% | 4,366,628 |
| Oct 21, 2026 | 8.96 | 9.56 | 8.62 | 9.41 | 9.41 | 8.79% | 4,626,234 |
| Oct 20, 2026 | 8.72 | 8.95 | 8.30 | 8.65 | 8.65 | -2.70% | 2,318,141 |
| Oct 19, 2026 | 9.82 | 9.88 | 8.74 | 8.89 | 8.89 | -4.31% | 2,281,181 |
| Oct 16, 2026 | 9.71 | 9.91 | 9.13 | 9.29 | 9.29 | -6.63% | 2,745,455 |
| Oct 15, 2026 | 9.41 | 9.96 | 9.13 | 9.95 | 9.95 | 0.20% | 3,500,811 |
| Oct 14, 2026 | 11.10 | 11.12 | 9.74 | 9.93 | 9.93 | -14.10% | 6,324,417 |
| Oct 13, 2026 | 11.38 | 11.93 | 11.06 | 11.56 | 11.56 | -1.37% | 3,407,625 |
| Oct 12, 2026 | 11.80 | 12.28 | 11.44 | 11.72 | 11.72 | -1.92% | 1,941,346 |
| Oct 9, 2026 | 12.29 | 12.59 | 11.63 | 11.95 | 11.95 | -2.13% | 1,941,727 |
| Oct 8, 2026 | 13.09 | 13.09 | 11.69 | 12.21 | 12.21 | -6.65% | 3,551,838 |
| Oct 7, 2026 | 13.30 | 13.68 | 12.89 | 13.08 | 13.08 | -4.11% | 2,297,409 |
| Oct 6, 2026 | 12.60 | 14.39 | 12.60 | 13.64 | 13.64 | 10.09% | 4,830,354 |
| Oct 5, 2026 | 12.55 | 12.82 | 11.69 | 12.39 | 12.39 | -2.06% | 2,285,140 |
| Oct 2, 2026 | 12.54 | 13.07 | 12.18 | 12.65 | 12.65 | 4.12% | 2,524,494 |
| Oct 1, 2026 | 12.35 | 12.62 | 11.72 | 12.15 | 12.15 | -0.90% | 2,442,990 |
| Sep 30, 2026 | 12.45 | 13.00 | 11.86 | 12.26 | 12.26 | 0.99% | 2,495,331 |
| Sep 29, 2026 | 12.45 | 12.68 | 11.90 | 12.14 | 12.14 | 2.19% | 1,948,666 |
| Sep 28, 2026 | 12.52 | 12.66 | 11.75 | 11.88 | 11.88 | -5.71% | 1,578,392 |
| Sep 25, 2026 | 12.20 | 13.30 | 12.03 | 12.60 | 12.60 | 4.48% | 2,271,002 |
| Sep 24, 2026 | 12.19 | 12.26 | 11.75 | 12.06 | 12.06 | -3.67% | 1,629,874 |
| Sep 23, 2026 | 12.82 | 13.05 | 12.41 | 12.52 | 12.52 | -2.42% | 1,474,316 |
| Sep 22, 2026 | 13.57 | 13.57 | 12.68 | 12.83 | 12.83 | -4.11% | 2,775,363 |
| Sep 21, 2026 | 13.45 | 13.80 | 13.10 | 13.38 | 13.38 | 2.22% | 2,163,310 |
| Sep 18, 2026 | 13.00 | 13.38 | 12.35 | 13.09 | 13.09 | 1.47% | 6,970,876 |
| Sep 17, 2026 | 12.64 | 13.40 | 12.64 | 12.90 | 12.90 | 5.65% | 2,853,421 |
| Sep 16, 2026 | 11.25 | 12.30 | 11.05 | 12.21 | 12.21 | 10.60% | 3,312,995 |
| Sep 15, 2026 | 11.32 | 11.69 | 11.02 | 11.04 | 11.04 | -1.95% | 1,974,515 |
| Sep 14, 2026 | 11.80 | 11.93 | 11.11 | 11.26 | 11.26 | -11.34% | 3,542,319 |
| Sep 11, 2026 | 12.16 | 13.35 | 12.15 | 12.70 | 12.70 | 6.99% | 3,440,951 |
| Sep 10, 2026 | 12.68 | 13.29 | 11.82 | 11.87 | 11.87 | -6.31% | 1,950,047 |
| Sep 9, 2026 | 13.72 | 14.15 | 12.56 | 12.67 | 12.67 | -7.79% | 2,528,880 |
| Sep 8, 2026 | 12.70 | 14.00 | 12.50 | 13.74 | 13.74 | 11.44% | 4,295,242 |
| Sep 4, 2026 | 11.68 | 12.35 | 11.60 | 12.33 | 12.33 | 5.29% | 1,554,201 |