Robin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	2.28	2.28	2.12	2.17	2.17	-2.25%	16,472
Oct 7, 2026	2.25	2.33	2.13	2.22	2.22	-0.01%	23,172
Oct 6, 2026	2.13	2.28	2.13	2.22	2.22	2.79%	7,094
Oct 5, 2026	2.14	2.25	2.07	2.16	2.16	-4.00%	44,871
Oct 2, 2026	2.36	2.36	2.25	2.25	2.25	-2.17%	13,993
Oct 1, 2026	2.39	2.39	2.26	2.30	2.30	-3.89%	30,822
Sep 30, 2026	2.36	2.40	2.34	2.39	2.39	2.26%	7,117
Sep 29, 2026	2.36	2.40	2.34	2.34	2.34	-0.77%	4,988
Sep 28, 2026	2.44	2.44	2.33	2.36	2.36	-0.50%	4,623
Sep 25, 2026	2.31	2.55	2.30	2.37	2.37	1.72%	20,638
Sep 24, 2026	2.39	2.42	2.32	2.33	2.33	-1.69%	19,032
Sep 23, 2026	2.55	2.61	2.34	2.37	2.37	-1.25%	103,894
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
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%	63,187
Aug 17, 2026	2.55	2.89	2.54	2.83	2.83	11.42%	70,367
Aug 14, 2026	2.70	2.74	2.50	2.54	2.54	-7.30%	41,462
Aug 13, 2026	2.56	2.78	2.56	2.74	2.74	6.61%	36,756
Aug 12, 2026	2.43	2.60	2.39	2.57	2.57	7.53%	46,897
Aug 11, 2026	2.36	2.44	2.35	2.39	2.39	0.84%	45,536
Aug 10, 2026	2.40	2.50	2.29	2.37	2.37	-0.42%	84,399
Aug 7, 2026	2.49	2.55	2.28	2.38	2.38	0.63%	51,686
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