ERock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	11.37	11.84	10.85	11.71	11.71	4.46%	1,880,532
Sep 2, 2026	11.31	11.55	10.71	11.21	11.21	-1.75%	1,739,913
Sep 1, 2026	11.48	11.55	11.13	11.41	11.41	-3.31%	1,288,279
Aug 31, 2026	12.16	12.22	11.57	11.80	11.80	-4.14%	1,677,716
Aug 28, 2026	13.10	13.37	12.14	12.31	12.31	-6.95%	2,098,926
Aug 27, 2026	13.40	13.50	12.45	13.23	13.23	1.85%	1,726,024
Aug 26, 2026	13.00	13.88	12.90	12.99	12.99	0.31%	1,676,368
Aug 25, 2026	13.65	13.82	12.94	12.95	12.95	-1.30%	1,734,565
Aug 24, 2026	13.98	13.98	13.01	13.12	13.12	-7.15%	1,486,031
Aug 21, 2026	13.35	14.46	13.31	14.13	14.13	8.61%	2,802,457
Aug 20, 2026	14.14	14.43	12.68	13.01	13.01	-9.40%	3,750,077
Aug 19, 2026	15.87	16.27	14.00	14.36	14.36	-5.65%	3,579,831
Aug 18, 2026	17.12	17.30	15.11	15.22	15.22	-12.53%	3,529,957
Aug 17, 2026	17.15	17.75	16.56	17.40	17.40	4.07%	5,026,801
Aug 14, 2026	16.05	16.97	15.55	16.72	16.72	6.77%	4,834,249
Aug 13, 2026	14.91	16.91	14.38	15.66	15.66	13.31%	11,309,160
Aug 12, 2026	13.12	14.28	12.73	13.82	13.82	22.84%	5,988,665
Aug 11, 2026	10.68	11.41	10.30	11.25	11.25	7.04%	3,122,025
Aug 10, 2026	10.73	11.11	10.51	10.51	10.51	-0.76%	1,928,644
Aug 7, 2026	10.40	10.79	9.81	10.59	10.59	1.73%	1,329,540
Aug 6, 2026	10.75	10.84	10.09	10.41	10.41	-2.98%	1,121,011
Aug 5, 2026	11.50	11.65	10.50	10.73	10.73	-6.70%	1,333,381
Aug 4, 2026	11.28	11.88	11.01	11.50	11.50	4.93%	1,985,164
Aug 3, 2026	10.31	11.31	10.13	10.96	10.96	6.82%	987,072
Jul 31, 2026	10.78	11.25	9.52	10.26	10.26	3.85%	2,189,871
Jul 30, 2026	9.20	10.38	9.19	9.88	9.88	9.90%	2,770,278
Jul 29, 2026	9.75	10.09	8.88	8.99	8.99	-10.99%	1,868,580
Jul 28, 2026	10.44	10.45	9.82	10.10	10.10	-5.70%	1,110,140
Jul 27, 2026	10.83	11.28	9.96	10.71	10.71	-2.19%	882,653
Jul 24, 2026	11.81	11.91	10.81	10.95	10.95	-8.21%	978,855