Robin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	6.56	7.00	5.65	6.12	6.12	-29.90%	4,951,884
Jun 18, 2025	8.23	10.10	7.51	8.73	8.73	-17.56%	11,401,932
Jun 17, 2025	6.97	14.49	6.70	10.59	10.59	91.85%	44,710,751
Jun 16, 2025	7.40	7.40	5.27	5.52	5.52	-60.57%	5,160,341
Jun 13, 2025	11.65	20.57	10.80	14.00	14.00	317.91%	100,981,701
Jun 12, 2025	3.20	3.60	2.88	3.35	3.35	9.12%	294,863
Jun 11, 2025	2.81	3.19	2.77	3.07	3.07	8.10%	53,086
Jun 10, 2025	2.80	2.86	2.74	2.84	2.84	-0.14%	4,483
Jun 9, 2025	2.83	2.86	2.72	2.84	2.84	3.42%	7,972
Jun 6, 2025	2.72	2.86	2.72	2.75	2.75	-	3,016
Jun 5, 2025	2.79	2.84	2.65	2.75	2.75	2.61%	19,963
Jun 4, 2025	2.75	2.79	2.62	2.68	2.68	-0.74%	7,242
Jun 3, 2025	2.65	2.78	2.62	2.70	2.70	3.85%	19,156
Jun 2, 2025	2.71	2.79	2.60	2.60	2.60	-5.11%	33,558
May 30, 2025	2.74	2.75	2.62	2.74	2.74	-1.15%	7,822
May 29, 2025	2.65	2.77	2.65	2.77	2.77	1.84%	1,811
May 28, 2025	2.70	2.86	2.68	2.72	2.72	1.95%	4,657
May 27, 2025	2.82	2.87	2.67	2.67	2.67	-2.38%	18,292
May 23, 2025	2.78	2.80	2.66	2.74	2.74	-1.62%	3,861
May 22, 2025	2.76	2.89	2.75	2.78	2.78	-1.07%	4,051
May 21, 2025	2.73	2.89	2.70	2.81	2.81	4.46%	10,210
May 20, 2025	2.55	2.73	2.55	2.69	2.69	3.14%	13,298
May 19, 2025	2.61	2.63	2.53	2.61	2.61	-2.10%	21,225
May 16, 2025	2.65	2.77	2.56	2.66	2.66	-4.52%	8,607
May 15, 2025	2.72	2.83	2.61	2.79	2.79	-1.41%	15,716
May 14, 2025	2.80	3.00	2.76	2.83	2.83	0.21%	11,516
May 13, 2025	3.01	3.17	2.76	2.82	2.82	-4.59%	31,257
May 12, 2025	2.84	3.20	2.84	2.96	2.96	4.96%	20,126
May 9, 2025	2.84	3.30	2.82	2.82	2.82	-0.70%	50,049
May 8, 2025	2.47	2.96	2.43	2.84	2.84	19.33%	82,327
May 7, 2025	2.52	2.52	2.38	2.38	2.38	-0.42%	4,453
May 6, 2025	2.41	2.57	2.39	2.39	2.39	-1.65%	11,041
May 5, 2025	2.57	2.73	2.42	2.43	2.43	-2.41%	13,874
May 2, 2025	2.59	2.73	2.41	2.49	2.49	-4.96%	14,151
May 1, 2025	2.92	2.92	2.62	2.62	2.62	-3.68%	6,193
Apr 30, 2025	2.67	2.90	2.67	2.72	2.72	-0.91%	8,859
Apr 29, 2025	2.90	2.90	2.53	2.75	2.75	-8.80%	58,553
Apr 28, 2025	2.89	3.09	2.84	3.01	3.01	3.79%	7,437
Apr 25, 2025	3.25	3.37	2.80	2.90	2.90	-10.74%	87,677
Apr 24, 2025	3.09	3.40	2.93	3.25	3.25	8.30%	146,014
Apr 23, 2025	3.18	3.33	2.91	3.00	3.00	-5.87%	20,649
Apr 22, 2025	3.38	3.65	3.00	3.19	3.19	-10.73%	47,257
Apr 21, 2025	3.60	3.68	3.17	3.57	3.57	-2.46%	66,701
Apr 17, 2025	3.50	3.74	2.81	3.66	3.66	3.98%	108,722
Apr 16, 2025	4.45	4.45	3.52	3.52	3.52	-23.48%	127,978