Robin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	4.37	4.89	4.08	4.62	4.62	5.00%	72,647
Jul 17, 2026	4.08	4.67	3.78	4.40	4.40	7.32%	132,859
Jul 16, 2026	5.21	5.25	3.60	4.10	4.10	-22.20%	278,974
Jul 15, 2026	5.81	6.54	5.00	5.27	5.27	-9.99%	965,512
Jul 14, 2026	6.62	6.62	5.75	5.86	5.86	-12.74%	50,339
Jul 13, 2026	6.34	7.19	5.77	6.71	6.71	4.03%	257,000
Jul 10, 2026	7.47	7.84	6.21	6.45	6.45	-19.70%	94,216
Jul 9, 2026	7.16	8.15	6.93	8.03	8.03	15.86%	142,061
Jul 8, 2026	7.73	7.75	6.47	6.93	6.93	-10.27%	73,603
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
Jun 17, 2026	12.19	12.21	11.60	11.68	11.68	-3.72%	26,261
Jun 16, 2026	12.34	12.69	11.85	12.14	12.13	-0.12%	40,603
Jun 15, 2026	12.17	12.33	12.00	12.15	12.15	2.16%	40,294
Jun 12, 2026	12.15	12.87	11.85	11.89	11.89	-11.40%	95,608
Jun 11, 2026	16.65	16.65	13.20	13.42	13.42	-16.36%	761,102
Jun 10, 2026	15.90	16.95	15.00	16.05	16.05	0.94%	548,143
Jun 9, 2026	16.05	16.05	15.00	15.90	15.90	-0.93%	15,860
Jun 8, 2026	15.45	16.13	15.00	16.05	16.05	7.00%	16,602
Jun 5, 2026	15.75	15.90	15.00	15.00	15.00	-3.85%	15,847
Jun 4, 2026	15.60	15.75	14.85	15.60	15.60	-0.95%	32,363
Jun 3, 2026	16.50	16.50	15.60	15.75	15.75	-0.94%	18,300
Jun 2, 2026	16.50	16.62	15.77	15.90	15.90	-3.64%	20,349
Jun 1, 2026	16.65	16.95	16.28	16.50	16.50	-	13,963
May 29, 2026	16.95	16.95	16.20	16.50	16.50	-1.79%	16,548
May 28, 2026	16.35	17.40	16.35	16.80	16.80	1.82%	28,238
May 27, 2026	16.80	16.80	16.20	16.50	16.50	-1.79%	10,948
May 26, 2026	17.55	17.70	16.80	16.80	16.80	-3.45%	16,229
May 22, 2026	18.00	18.00	17.40	17.40	17.40	-3.33%	10,509
May 21, 2026	18.15	18.44	17.40	18.00	18.00	-0.83%	11,121
May 20, 2026	18.45	18.60	18.15	18.15	18.15	-	7,221
May 19, 2026	18.45	19.20	18.15	18.15	18.15	-0.82%	14,813
May 18, 2026	19.35	19.35	18.30	18.30	18.30	-5.43%	18,678
May 15, 2026	20.10	20.10	18.53	19.35	19.35	-3.73%	22,317
May 14, 2026	19.65	20.40	19.20	20.10	20.10	7.20%	28,854
May 13, 2026	19.95	19.95	18.60	18.75	18.75	-7.41%	17,471
May 12, 2026	20.55	21.45	19.65	20.25	20.25	2.27%	20,972
May 11, 2026	19.50	20.40	18.90	19.80	19.80	0.76%	14,852
May 8, 2026	21.15	21.15	19.56	19.65	19.65	-7.09%	23,408
May 7, 2026	21.15	22.19	21.00	21.15	21.15	1.44%	16,301