5 DAY PERFORMANCE
+215.28%
1 MONTH PERFORMANCE
+102.68%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-25.57%
YEAR-TO-DATE PERFORMANCE
-22.53%
1 YEAR PERFORMANCE
-86.45%
Robin Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.64 | $0.68 (6.02%) | $0.68 | $0.62 | 235.45 K | $1.87 M |
| 06/25/2026 | $0.69 | $0.64 (-6.78%) | $0.69 | $0.62 | 333.53 K | $1.78 M |
| 06/24/2026 | $0.70 | $0.67 (-4.29%) | $0.72 | $0.65 | 250.81 K | $1.86 M |
| 06/23/2026 | $0.69 | $0.72 (4.5%) | $0.73 | $0.67 | 319.91 K | $2.00 M |
| 06/22/2026 | $0.69 | $0.70 (1.06%) | $0.77 | $0.67 | 406.10 K | $1.93 M |
| 06/18/2026 | $0.78 | $0.70 (-9.68%) | $0.78 | $0.69 | 654.30 K | $1.94 M |
| 06/17/2026 | $0.81 | $0.78 (-4.14%) | $0.81 | $0.77 | 393.92 K | $2.16 M |
| 06/16/2026 | $0.82 | $0.81 (-1.68%) | $0.85 | $0.79 | 609.10 K | $2.24 M |
| 06/15/2026 | $0.81 | $0.81 (-0.15%) | $0.82 | $0.80 | 604.42 K | $2.25 M |
| 06/12/2026 | $0.81 | $0.79 (-2.14%) | $0.86 | $0.79 | 1.43 M | $2.20 M |
| 06/11/2026 | $1.11 | $0.89 (-19.38%) | $1.11 | $0.88 | 11.42 M | $2.48 M |
| 06/10/2026 | $1.06 | $1.07 (0.94%) | $1.13 | $1.00 | 8.22 M | $2.97 M |
| 06/09/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.00 | 237.91 K | $2.94 M |
| 06/08/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.00 | 249.04 K | $2.97 M |
| 06/05/2026 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 237.71 K | $2.77 M |
| 06/04/2026 | $1.04 | $1.04 (0%) | $1.05 | $0.99 | 485.45 K | $2.89 M |
| 06/03/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 274.51 K | $2.91 M |
| 06/02/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 305.24 K | $2.94 M |
| 06/01/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 209.45 K | $3.05 M |
| 05/29/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 248.23 K | $3.05 M |
| 05/28/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.09 | 423.58 K | $3.11 M |
| 05/27/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 164.23 K | $3.05 M |
| 05/26/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.12 | 243.44 K | $3.11 M |
| 05/22/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 157.64 K | $3.22 M |
| 05/21/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.16 | 166.82 K | $3.33 M |
| 05/20/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.21 | 108.32 K | $3.36 M |
| 05/19/2026 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.21 | 222.21 K | $3.36 M |
| 05/18/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 280.18 K | $3.39 M |
| 05/15/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.24 | 334.80 K | $3.58 M |
| 05/14/2026 | $1.31 | $1.34 (2.29%) | $1.36 | $1.28 | 432.81 K | $3.72 M |
| 05/13/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.24 | 262.10 K | $3.47 M |
| 05/12/2026 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.31 | 314.60 K | $3.75 M |
| 05/11/2026 | $1.30 | $1.32 (1.54%) | $1.36 | $1.26 | 222.80 K | $3.66 M |
| 05/08/2026 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.30 | 351.13 K | $3.64 M |
| 05/07/2026 | $1.41 | $1.41 (0%) | $1.48 | $1.40 | 244.52 K | $3.91 M |
| 05/06/2026 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.35 | 330.30 K | $3.86 M |
| 05/05/2026 | $1.59 | $1.49 (-6.29%) | $1.61 | $1.40 | 365.52 K | $4.13 M |
| 05/04/2026 | $1.61 | $1.63 (1.24%) | $1.65 | $1.56 | 324.85 K | $4.52 M |
| 05/01/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.57 | 142.83 K | $4.50 M |
| 04/30/2026 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.55 | 256.20 K | $4.38 M |
| 04/29/2026 | $1.63 | $1.57 (-3.68%) | $1.67 | $1.54 | 488.60 K | $4.36 M |
| 04/28/2026 | $1.78 | $1.68 (-5.62%) | $1.79 | $1.60 | 459.40 K | $4.66 M |
| 04/27/2026 | $1.93 | $1.82 (-5.7%) | $1.93 | $1.81 | 628.30 K | $5.05 M |
| 04/24/2026 | $1.98 | $1.91 (-3.54%) | $1.99 | $1.90 | 176.40 K | $5.30 M |
| 04/23/2026 | $1.94 | $2.04 (5.15%) | $2.07 | $1.91 | 378.90 K | $5.66 M |
| 04/22/2026 | $1.94 | $1.96 (1.03%) | $1.97 | $1.88 | 354.04 K | $5.44 M |
| 04/21/2026 | $1.93 | $1.95 (1.04%) | $1.95 | $1.85 | 463.20 K | $5.41 M |
| 04/20/2026 | $1.97 | $1.91 (-3.05%) | $1.99 | $1.88 | 447.35 K | $5.30 M |
| 04/17/2026 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.89 | 519.00 K | $5.33 M |
| 04/16/2026 | $1.91 | $1.99 (4.19%) | $2.00 | $1.88 | 628.70 K | $5.52 M |
| 04/15/2026 | $1.80 | $1.90 (5.56%) | $1.92 | $1.74 | 525.00 K | $5.27 M |
| 04/14/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.76 | 458.30 K | $4.97 M |
| 04/13/2026 | $1.88 | $1.83 (-2.66%) | $1.95 | $1.78 | 1.04 M | $5.08 M |
| 04/10/2026 | $2.01 | $1.68 (-16.42%) | $2.03 | $1.63 | 1.43 M | $4.66 M |
| 04/09/2026 | $2.09 | $2.00 (-4.31%) | $2.13 | $1.96 | 958.70 K | $5.55 M |
| 04/08/2026 | $2.06 | $2.10 (1.94%) | $2.19 | $2.05 | 1.00 M | $5.83 M |
| 04/07/2026 | $2.11 | $2.25 (6.64%) | $2.31 | $2.08 | 2.02 M | $6.24 M |
| 04/06/2026 | $2.10 | $2.11 (0.48%) | $2.21 | $2.06 | 1.05 M | $5.85 M |
| 04/02/2026 | $2.34 | $2.15 (-8.12%) | $2.45 | $2.09 | 3.93 M | $5.97 M |
| 04/01/2026 | $2.23 | $2.09 (-6.28%) | $2.29 | $2.03 | 1.93 M | $5.80 M |
| 03/31/2026 | $2.48 | $2.45 (-1.21%) | $2.50 | $2.16 | 2.58 M | $6.80 M |
| 03/30/2026 | $2.60 | $2.53 (-2.69%) | $2.97 | $2.44 | 6.62 M | $7.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
