Robin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.67	0.67	0.64	0.65	-	-3.51%	294,078
Jun 26, 2026	0.64	0.68	0.62	0.68	0.68	5.30%	128,437
Jun 25, 2026	0.69	0.69	0.62	0.64	0.64	-4.33%	318,265
Jun 24, 2026	0.70	0.72	0.65	0.67	0.67	-6.94%	250,807
Jun 23, 2026	0.69	0.73	0.67	0.72	0.72	3.26%	319,906
Jun 22, 2026	0.69	0.77	0.67	0.70	0.70	-0.39%	406,091
Jun 18, 2026	0.78	0.78	0.69	0.70	0.70	-10.13%	654,279
Jun 17, 2026	0.81	0.81	0.77	0.78	0.78	-3.72%	393,915
Jun 16, 2026	0.82	0.85	0.79	0.81	0.81	-0.12%	609,052
Jun 15, 2026	0.81	0.82	0.80	0.81	0.81	2.16%	604,424
Jun 12, 2026	0.81	0.86	0.79	0.79	0.79	-11.40%	1,434,130
Jun 11, 2026	1.11	1.11	0.88	0.89	0.89	-16.36%	11,416,527
Jun 10, 2026	1.06	1.13	1.00	1.07	1.07	0.94%	8,222,154
Jun 9, 2026	1.07	1.07	1.00	1.06	1.06	-0.93%	237,908
Jun 8, 2026	1.03	1.08	1.00	1.07	1.07	7.00%	249,038
Jun 5, 2026	1.05	1.06	1.00	1.00	1.00	-3.85%	237,710
Jun 4, 2026	1.04	1.05	0.99	1.04	1.04	-0.95%	485,446
Jun 3, 2026	1.10	1.10	1.04	1.05	1.05	-0.94%	274,506
Jun 2, 2026	1.10	1.11	1.05	1.06	1.06	-3.64%	305,236
Jun 1, 2026	1.11	1.13	1.09	1.10	1.10	-	209,449
May 29, 2026	1.13	1.13	1.08	1.10	1.10	-1.79%	248,228
May 28, 2026	1.09	1.16	1.09	1.12	1.12	1.82%	423,580
May 27, 2026	1.12	1.12	1.08	1.10	1.10	-1.79%	164,227
May 26, 2026	1.17	1.18	1.12	1.12	1.12	-3.45%	243,437
May 22, 2026	1.20	1.20	1.16	1.16	1.16	-3.33%	157,643
May 21, 2026	1.21	1.23	1.16	1.20	1.20	-0.83%	166,824
May 20, 2026	1.23	1.24	1.21	1.21	1.21	-	108,317
May 19, 2026	1.23	1.28	1.21	1.21	1.21	-0.82%	222,207
May 18, 2026	1.29	1.29	1.22	1.22	1.22	-5.43%	280,183
May 15, 2026	1.34	1.34	1.24	1.29	1.29	-3.73%	334,756
May 14, 2026	1.31	1.36	1.28	1.34	1.34	7.20%	432,813
May 13, 2026	1.33	1.33	1.24	1.25	1.25	-7.41%	262,076
May 12, 2026	1.37	1.43	1.31	1.35	1.35	2.27%	314,587
May 11, 2026	1.30	1.36	1.26	1.32	1.32	0.76%	222,791
May 8, 2026	1.41	1.41	1.30	1.31	1.31	-7.09%	351,126
May 7, 2026	1.41	1.48	1.40	1.41	1.41	1.44%	244,523
May 6, 2026	1.48	1.48	1.35	1.39	1.39	-6.71%	330,284
May 5, 2026	1.59	1.61	1.40	1.49	1.49	-8.59%	365,522
May 4, 2026	1.61	1.65	1.56	1.63	1.63	0.62%	324,849
May 1, 2026	1.61	1.63	1.57	1.62	1.62	2.53%	142,834
Apr 30, 2026	1.59	1.62	1.55	1.58	1.58	0.64%	256,171
Apr 29, 2026	1.63	1.67	1.54	1.57	1.57	-6.55%	488,584
Apr 28, 2026	1.78	1.79	1.60	1.68	1.68	-7.69%	459,374
Apr 27, 2026	1.93	1.93	1.81	1.82	1.82	-4.71%	628,289
Apr 24, 2026	1.98	1.99	1.90	1.91	1.91	-6.37%	176,360
Apr 23, 2026	1.94	2.07	1.91	2.04	2.04	4.08%	378,865
Apr 22, 2026	1.94	1.97	1.88	1.96	1.96	0.51%	354,036
Apr 21, 2026	1.93	1.95	1.85	1.95	1.95	2.09%	463,193
Apr 20, 2026	1.97	1.99	1.88	1.91	1.91	-0.52%	447,348
Apr 17, 2026	1.96	1.97	1.89	1.92	1.92	-3.52%	518,982