ERock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.78	11.25	9.52	10.26	10.26	3.85%	2,183,079
Jul 30, 2026	9.20	10.38	9.19	9.88	9.88	9.90%	2,767,792
Jul 29, 2026	9.75	10.09	8.88	8.99	8.99	-10.99%	1,815,691
Jul 28, 2026	10.44	10.45	9.82	10.10	10.10	-5.70%	1,082,526
Jul 27, 2026	10.83	11.28	9.96	10.71	10.71	-2.19%	881,447
Jul 24, 2026	11.81	11.91	10.81	10.95	10.95	-8.21%	977,987
Jul 23, 2026	12.12	12.66	11.62	11.93	11.93	-3.17%	1,281,717
Jul 22, 2026	13.20	13.59	12.18	12.32	12.32	-7.30%	1,504,234
Jul 21, 2026	11.83	13.90	11.80	13.29	13.29	12.82%	1,663,395
Jul 20, 2026	11.22	12.24	11.17	11.78	11.78	8.97%	1,290,424
Jul 17, 2026	10.26	10.97	10.03	10.81	10.81	6.50%	2,285,720
Jul 16, 2026	11.86	12.00	10.08	10.15	10.15	-15.84%	1,920,625
Jul 15, 2026	12.27	12.54	11.79	12.06	12.06	-2.74%	1,052,146
Jul 14, 2026	12.23	12.66	12.02	12.40	12.40	2.39%	945,209
Jul 13, 2026	13.43	13.61	11.91	12.11	12.11	-9.29%	1,487,341
Jul 10, 2026	13.80	13.85	13.11	13.35	13.35	-2.98%	969,844
Jul 9, 2026	13.22	14.29	13.10	13.76	13.76	5.12%	1,392,085
Jul 8, 2026	13.06	13.52	12.76	13.09	13.09	-1.73%	1,143,888
Jul 7, 2026	14.28	14.28	12.86	13.32	13.32	-6.59%	1,130,505
Jul 6, 2026	16.00	16.05	14.20	14.26	14.26	-7.82%	1,698,439
Jul 2, 2026	15.16	16.17	15.16	15.47	15.47	0.72%	1,493,507
Jul 1, 2026	14.30	15.74	13.96	15.36	15.36	5.93%	2,453,821
Jun 30, 2026	14.31	15.22	13.75	14.50	14.50	4.54%	1,790,676
Jun 29, 2026	13.80	14.20	13.02	13.87	13.87	0.80%	2,534,589
Jun 26, 2026	14.54	14.75	13.50	13.76	13.76	-6.65%	2,185,576
Jun 25, 2026	15.36	15.91	14.56	14.74	14.74	-3.28%	1,019,122
Jun 24, 2026	16.75	17.23	15.09	15.24	15.24	-10.35%	1,330,623
Jun 23, 2026	16.94	17.15	15.96	17.00	17.00	-0.99%	940,234
Jun 22, 2026	16.50	17.98	16.15	17.17	17.17	5.08%	1,891,199
Jun 18, 2026	15.15	16.50	14.99	16.34	16.34	7.08%	1,493,622
Jun 17, 2026	15.30	15.87	14.50	15.26	15.26	-0.26%	2,271,671
Jun 16, 2026	16.00	16.00	14.77	15.30	15.30	-5.20%	5,732,248
Jun 15, 2026	17.32	18.30	16.13	16.14	16.14	-4.78%	3,911,746
Jun 12, 2026	18.05	18.33	15.81	16.95	16.95	-5.41%	7,231,821
Jun 11, 2026	18.15	19.40	17.56	17.92	17.92	-4.43%	4,664,341