Roze AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.40	3.57	2.27	2.94	2.94	17.13%	979,213
Nov 4, 2026	3.76	3.76	2.35	2.51	2.51	-35.14%	731,981
Nov 3, 2026	5.70	6.00	3.49	3.87	3.87	-32.81%	525,929
Nov 2, 2026	7.50	7.50	5.70	5.76	5.76	-12.99%	194,181
Oct 30, 2026	8.18	8.49	6.55	6.62	6.62	-24.08%	138,509
Oct 29, 2026	9.66	9.75	8.29	8.72	8.72	-11.56%	97,551
Oct 28, 2026	10.25	10.40	9.54	9.86	9.86	-3.43%	156,792
Oct 27, 2026	10.75	10.75	9.75	10.21	10.21	-3.13%	138,816
Oct 26, 2026	11.11	11.45	10.15	10.54	10.54	-3.48%	151,095
Oct 23, 2026	11.20	11.70	10.08	10.92	10.92	-1.89%	124,560
Oct 22, 2026	11.58	11.87	10.60	11.13	11.13	-0.09%	136,194
Oct 21, 2026	10.87	11.56	10.55	11.14	11.14	8.37%	122,716
Oct 20, 2026	10.23	10.60	9.96	10.28	10.28	1.28%	100,852
Oct 19, 2026	10.39	10.52	9.62	10.15	10.15	3.36%	157,003
Oct 16, 2026	9.80	10.07	9.33	9.82	9.82	0.10%	74,390
Oct 15, 2026	9.77	10.05	9.03	9.81	9.81	3.48%	79,465
Oct 14, 2026	10.64	10.64	9.19	9.48	9.48	-7.06%	98,682
Oct 13, 2026	10.35	11.25	10.05	10.20	10.20	2.31%	169,059
Oct 12, 2026	10.84	10.84	9.83	9.97	9.97	-1.77%	74,873
Oct 9, 2026	11.54	12.01	10.05	10.15	10.15	-17.41%	196,623
Oct 8, 2026	10.60	15.50	10.50	12.29	12.29	14.33%	535,311
Oct 7, 2026	11.00	11.42	10.60	10.75	10.75	-8.82%	153,152
Oct 6, 2026	12.72	13.18	10.80	11.79	11.79	-8.68%	262,463
Oct 5, 2026	17.53	17.58	11.65	12.91	12.91	-35.13%	391,457
Oct 2, 2026	21.29	21.59	18.01	19.90	19.90	-24.36%	249,597
Oct 1, 2026	32.84	35.55	22.15	26.31	26.31	20.25%	900,179