Robin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.73	2.73	2.59	2.62	2.62	-3.68%	14,027
Aug 27, 2026	2.66	2.73	2.60	2.72	2.72	2.64%	27,548
Aug 26, 2026	2.62	2.68	2.50	2.65	2.65	4.33%	20,587
Aug 25, 2026	2.60	2.68	2.52	2.54	2.54	-1.17%	19,701
Aug 24, 2026	2.78	2.79	2.57	2.57	2.57	-8.21%	21,139
Aug 21, 2026	2.90	3.03	2.80	2.80	2.80	-3.78%	20,886
Aug 20, 2026	2.97	3.04	2.83	2.91	2.91	-2.18%	11,050
Aug 19, 2026	3.01	3.04	2.85	2.98	2.98	-0.83%	29,225
Aug 18, 2026	2.82	3.08	2.75	3.00	3.00	6.01%	62,543
Aug 17, 2026	2.55	2.89	2.54	2.83	2.83	11.42%	68,123
Aug 14, 2026	2.70	2.74	2.50	2.54	2.54	-7.30%	39,096
Aug 13, 2026	2.56	2.78	2.56	2.74	2.74	6.61%	35,643
Aug 12, 2026	2.43	2.60	2.39	2.57	2.57	7.53%	46,271
Aug 11, 2026	2.36	2.44	2.35	2.39	2.39	0.84%	43,944
Aug 10, 2026	2.40	2.50	2.29	2.37	2.37	-0.42%	84,376
Aug 7, 2026	2.49	2.55	2.28	2.38	2.38	0.63%	51,424
Aug 6, 2026	2.52	2.55	2.32	2.37	2.37	-2.27%	41,724
Aug 5, 2026	2.61	2.70	2.41	2.42	2.42	-6.20%	49,352
Aug 4, 2026	2.66	2.66	2.52	2.58	2.58	-0.39%	57,447
Aug 3, 2026	2.50	2.75	2.42	2.59	2.59	4.02%	117,430
Jul 31, 2026	2.40	2.65	2.25	2.49	2.49	2.05%	152,598
Jul 30, 2026	2.53	2.63	2.07	2.44	2.44	-2.79%	79,805
Jul 29, 2026	2.71	2.82	2.46	2.51	2.51	-4.92%	153,818
Jul 28, 2026	3.11	3.17	2.56	2.64	2.64	-14.84%	210,074
Jul 27, 2026	3.18	3.29	3.07	3.10	3.10	-3.13%	145,072
Jul 24, 2026	3.52	3.75	3.15	3.20	3.20	-43.66%	841,155
Jul 23, 2026	4.47	6.27	4.46	5.68	5.68	27.35%	665,127
Jul 22, 2026	4.76	4.90	4.45	4.46	4.46	-6.69%	91,090
Jul 21, 2026	4.62	4.98	4.56	4.78	4.78	3.46%	55,303
Jul 20, 2026	4.37	4.89	4.08	4.62	4.62	5.00%	74,315
Jul 17, 2026	4.08	4.67	3.78	4.40	4.40	7.32%	134,663
Jul 16, 2026	5.21	5.25	3.60	4.10	4.10	-22.20%	286,894
Jul 15, 2026	5.81	6.54	5.00	5.27	5.27	-9.99%	1,173,605
Jul 14, 2026	6.62	6.62	5.75	5.86	5.86	-12.74%	52,165
Jul 13, 2026	6.34	7.19	5.77	6.71	6.71	4.03%	263,476
Jul 10, 2026	7.47	7.84	6.21	6.45	6.45	-19.70%	97,901
Jul 9, 2026	7.16	8.15	6.93	8.03	8.03	15.86%	145,113
Jul 8, 2026	7.73	7.75	6.47	6.93	6.93	-10.27%	74,133
Jul 7, 2026	9.67	9.67	7.35	7.73	7.73	-21.36%	60,582
Jul 6, 2026	9.76	10.27	9.45	9.83	9.82	-2.38%	7,073
Jul 2, 2026	10.26	10.63	10.07	10.07	10.06	-4.32%	5,578
Jul 1, 2026	10.09	10.63	9.82	10.52	10.52	3.94%	11,520
Jun 30, 2026	9.90	10.12	9.67	10.12	10.12	0.70%	9,225
Jun 29, 2026	10.20	10.29	9.40	10.05	10.05	-0.74%	19,876
Jun 26, 2026	9.55	10.13	9.35	10.13	10.12	5.30%	15,696
Jun 25, 2026	10.31	10.31	9.31	9.62	9.61	-4.33%	22,235
Jun 24, 2026	10.50	10.80	9.77	10.05	10.05	-6.94%	16,720
Jun 23, 2026	10.34	10.95	9.99	10.80	10.80	3.26%	21,327
Jun 22, 2026	10.35	11.58	10.12	10.46	10.46	-0.39%	27,072
Jun 18, 2026	11.63	11.68	10.36	10.50	10.50	-10.13%	43,618