Robin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.16	0.16	0.14	0.15	0.15	-2.30%	66,243,970
Oct 28, 2026	0.16	0.16	0.15	0.15	0.15	-7.18%	18,772,047
Oct 27, 2026	0.16	0.17	0.15	0.16	0.16	-3.35%	25,653,879
Oct 26, 2026	0.19	0.19	0.16	0.17	0.17	-10.53%	48,673,519
Oct 23, 2026	0.20	0.21	0.18	0.19	0.19	-2.56%	53,675,291
Oct 22, 2026	0.19	0.20	0.17	0.20	0.20	-15.77%	95,623,395
Oct 21, 2026	1.00	1.01	0.22	0.23	0.23	-41.80%	150,545,116
Oct 20, 2026	0.49	0.49	0.35	0.40	0.40	-23.65%	785,269
Oct 19, 2026	0.55	0.65	0.45	0.52	0.52	-33.21%	1,166,790
Oct 16, 2026	1.82	1.89	0.71	0.78	0.78	-59.79%	831,435
Oct 15, 2026	1.96	2.00	1.91	1.94	1.94	-1.52%	11,807
Oct 14, 2026	2.11	2.20	1.97	1.97	1.97	-7.08%	24,848
Oct 13, 2026	2.12	2.25	2.10	2.12	2.12	-0.94%	21,846
Oct 12, 2026	2.19	2.25	2.13	2.14	2.14	-4.03%	15,472
Oct 9, 2026	2.31	2.32	2.14	2.23	2.23	2.76%	19,426
Oct 8, 2026	2.28	2.28	2.12	2.17	2.17	-2.25%	16,982
Oct 7, 2026	2.25	2.33	2.13	2.22	2.22	-0.01%	23,206
Oct 6, 2026	2.13	2.28	2.13	2.22	2.22	2.79%	7,921
Oct 5, 2026	2.14	2.25	2.07	2.16	2.16	-4.00%	44,979
Oct 2, 2026	2.36	2.36	2.25	2.25	2.25	-2.17%	17,091
Oct 1, 2026	2.39	2.39	2.26	2.30	2.30	-3.89%	31,735
Sep 30, 2026	2.36	2.40	2.34	2.39	2.39	2.26%	7,386
Sep 29, 2026	2.36	2.40	2.34	2.34	2.34	-0.77%	5,107
Sep 28, 2026	2.44	2.44	2.33	2.36	2.36	-0.50%	4,715
Sep 25, 2026	2.31	2.55	2.30	2.37	2.37	1.72%	21,187
Sep 24, 2026	2.39	2.42	2.32	2.33	2.33	-1.69%	19,622
Sep 23, 2026	2.55	2.61	2.34	2.37	2.37	-1.25%	105,743
Sep 22, 2026	2.37	2.51	2.30	2.40	2.40	0.42%	28,979
Sep 21, 2026	2.49	2.57	2.38	2.39	2.39	-2.85%	21,230
Sep 18, 2026	2.51	2.52	2.35	2.46	2.46	-1.80%	10,383
Sep 17, 2026	2.44	2.51	2.30	2.51	2.51	7.05%	15,745
Sep 16, 2026	2.56	2.65	2.29	2.34	2.34	-8.59%	44,301
Sep 15, 2026	3.04	3.07	2.50	2.56	2.56	-14.67%	114,917
Sep 14, 2026	2.69	3.06	2.69	3.00	3.00	12.78%	46,659
Sep 11, 2026	2.70	2.83	2.60	2.66	2.66	-0.37%	45,905
Sep 10, 2026	2.63	2.78	2.63	2.67	2.67	-0.37%	25,654
Sep 9, 2026	2.76	2.84	2.67	2.68	2.68	-1.11%	17,052
Sep 8, 2026	2.68	2.82	2.66	2.71	2.71	1.88%	14,953
Sep 4, 2026	2.68	2.68	2.60	2.66	2.66	3.50%	5,780
Sep 3, 2026	2.65	2.68	2.54	2.57	2.57	-3.02%	14,814
Sep 2, 2026	2.65	2.66	2.55	2.65	2.65	1.15%	11,299
Sep 1, 2026	2.67	2.73	2.48	2.62	2.62	0.77%	29,427
Aug 31, 2026	2.71	2.72	2.57	2.60	2.60	-0.76%	15,206
Aug 28, 2026	2.73	2.73	2.59	2.62	2.62	-3.68%	14,738
Aug 27, 2026	2.66	2.73	2.60	2.72	2.72	2.64%	27,910
Aug 26, 2026	2.62	2.68	2.50	2.65	2.65	4.33%	25,797
Aug 25, 2026	2.60	2.68	2.52	2.54	2.54	-1.17%	19,808
Aug 24, 2026	2.78	2.79	2.57	2.57	2.57	-8.21%	21,352
Aug 21, 2026	2.90	3.03	2.80	2.80	2.80	-3.78%	21,044
Aug 20, 2026	2.97	3.04	2.83	2.91	2.91	-2.18%	11,596