5 DAY PERFORMANCE
-23.83%
1 MONTH PERFORMANCE
-29.06%
3 MONTH PERFORMANCE
-86.95%
6 MONTH PERFORMANCE
-96.23%
YEAR-TO-DATE PERFORMANCE
-94.84%
1 YEAR PERFORMANCE
-98.48%
Robin Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.90 | $2.80 (-3.45%) | $3.03 | $2.80 | 21.04 K | $517.97 K |
| 08/20/2026 | $2.97 | $2.91 (-2.02%) | $3.04 | $2.83 | 11.60 K | $538.32 K |
| 08/19/2026 | $3.01 | $2.98 (-1%) | $3.04 | $2.85 | 29.23 K | $551.27 K |
| 08/18/2026 | $2.82 | $3.00 (6.38%) | $3.08 | $2.75 | 63.19 K | $554.97 K |
| 08/17/2026 | $2.55 | $2.83 (10.98%) | $2.89 | $2.54 | 70.37 K | $523.52 K |
| 08/14/2026 | $2.70 | $2.54 (-5.93%) | $2.74 | $2.50 | 41.46 K | $469.88 K |
| 08/13/2026 | $2.56 | $2.74 (7.03%) | $2.78 | $2.56 | 36.76 K | $506.88 K |
| 08/12/2026 | $2.43 | $2.57 (5.76%) | $2.60 | $2.39 | 46.90 K | $475.43 K |
| 08/11/2026 | $2.36 | $2.39 (1.27%) | $2.44 | $2.35 | 45.54 K | $442.13 K |
| 08/10/2026 | $2.40 | $2.37 (-1.25%) | $2.50 | $2.29 | 84.40 K | $438.43 K |
| 08/07/2026 | $2.49 | $2.38 (-4.42%) | $2.55 | $2.28 | 51.69 K | $440.28 K |
| 08/06/2026 | $2.52 | $2.37 (-5.95%) | $2.55 | $2.32 | 42.07 K | $438.43 K |
| 08/05/2026 | $2.61 | $2.42 (-7.28%) | $2.70 | $2.41 | 49.40 K | $447.68 K |
| 08/04/2026 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.52 | 57.45 K | $477.28 K |
| 08/03/2026 | $2.50 | $2.59 (3.6%) | $2.75 | $2.42 | 117.43 K | $479.13 K |
| 07/31/2026 | $2.40 | $2.49 (3.75%) | $2.65 | $2.25 | 152.60 K | $460.63 K |
| 07/30/2026 | $2.53 | $2.44 (-3.56%) | $2.63 | $2.07 | 79.81 K | $451.38 K |
| 07/29/2026 | $2.71 | $2.51 (-7.38%) | $2.82 | $2.46 | 153.82 K | $464.33 K |
| 07/28/2026 | $3.11 | $2.64 (-15.11%) | $3.17 | $2.56 | 210.07 K | $488.38 K |
| 07/27/2026 | $3.18 | $3.10 (-2.52%) | $3.29 | $3.07 | 145.07 K | $573.47 K |
| 07/24/2026 | $3.52 | $3.20 (-9.09%) | $3.75 | $3.15 | 841.20 K | $591.97 K |
| 07/23/2026 | $4.47 | $5.68 (27.07%) | $6.27 | $4.46 | 665.13 K | $1.05 M |
| 07/22/2026 | $4.76 | $4.46 (-6.3%) | $4.90 | $4.45 | 91.10 K | $825.06 K |
| 07/21/2026 | $4.62 | $4.78 (3.46%) | $4.98 | $4.56 | 55.30 K | $884.26 K |
| 07/20/2026 | $4.37 | $4.62 (5.72%) | $4.89 | $4.08 | 74.32 K | $854.66 K |
| 07/17/2026 | $4.08 | $4.40 (7.84%) | $4.67 | $3.78 | 134.66 K | $813.96 K |
| 07/16/2026 | $5.21 | $4.10 (-21.31%) | $5.25 | $3.60 | 286.90 K | $758.46 K |
| 07/15/2026 | $5.81 | $5.27 (-9.29%) | $6.54 | $5.00 | 1.17 M | $974.90 K |
| 07/14/2026 | $6.62 | $5.86 (-11.48%) | $6.62 | $5.75 | 52.17 K | $1.08 M |
| 07/13/2026 | $6.34 | $6.71 (5.84%) | $7.19 | $5.77 | 263.50 K | $1.24 M |
| 07/10/2026 | $7.47 | $6.45 (-13.65%) | $7.84 | $6.21 | 97.90 K | $1.19 M |
| 07/09/2026 | $7.16 | $8.03 (12.15%) | $8.15 | $6.93 | 145.11 K | $1.49 M |
| 07/08/2026 | $7.73 | $6.93 (-10.35%) | $7.75 | $6.47 | 74.13 K | $1.28 M |
| 07/07/2026 | $9.67 | $7.73 (-20.06%) | $9.67 | $7.35 | 60.58 K | $1.43 M |
| 07/06/2026 | $9.76 | $9.83 (0.72%) | $10.27 | $9.45 | 7.07 K | $1.82 M |
| 07/02/2026 | $10.26 | $10.07 (-1.85%) | $10.63 | $10.07 | 5.58 K | $1.86 M |
| 07/01/2026 | $10.09 | $10.52 (4.26%) | $10.63 | $9.81 | 11.52 K | $1.95 M |
| 06/30/2026 | $9.90 | $10.12 (2.22%) | $10.12 | $9.67 | 9.23 K | $1.87 M |
| 06/29/2026 | $10.20 | $10.05 (-1.47%) | $10.28 | $9.40 | 19.88 K | $1.86 M |
| 06/26/2026 | $9.55 | $10.13 (6.07%) | $10.13 | $9.35 | 15.70 K | $1.87 M |
| 06/25/2026 | $10.31 | $9.62 (-6.69%) | $10.31 | $9.31 | 22.24 K | $1.78 M |
| 06/24/2026 | $10.50 | $10.05 (-4.29%) | $10.80 | $9.77 | 16.72 K | $1.86 M |
| 06/23/2026 | $10.34 | $10.80 (4.45%) | $10.95 | $9.99 | 21.33 K | $2.00 M |
| 06/22/2026 | $10.35 | $10.46 (1.06%) | $11.58 | $10.12 | 27.07 K | $1.94 M |
| 06/18/2026 | $11.63 | $10.50 (-9.72%) | $11.68 | $10.36 | 43.62 K | $1.94 M |
| 06/17/2026 | $12.19 | $11.68 (-4.18%) | $12.21 | $11.60 | 26.26 K | $2.16 M |
| 06/16/2026 | $12.34 | $12.14 (-1.62%) | $12.69 | $11.85 | 40.61 K | $2.25 M |
| 06/15/2026 | $12.17 | $12.15 (-0.16%) | $12.33 | $12.00 | 40.30 K | $2.25 M |
| 06/12/2026 | $12.15 | $11.89 (-2.14%) | $12.87 | $11.85 | 95.61 K | $2.20 M |
| 06/11/2026 | $16.65 | $13.42 (-19.4%) | $16.65 | $13.20 | 761.10 K | $2.48 M |
| 06/10/2026 | $15.90 | $16.05 (0.94%) | $16.95 | $15.00 | 548.15 K | $2.97 M |
| 06/09/2026 | $16.05 | $15.90 (-0.93%) | $16.05 | $15.00 | 15.86 K | $2.94 M |
| 06/08/2026 | $15.45 | $16.05 (3.88%) | $16.20 | $15.00 | 16.60 K | $2.97 M |
| 06/05/2026 | $15.75 | $15.00 (-4.76%) | $15.90 | $15.00 | 15.85 K | $2.77 M |
| 06/04/2026 | $15.60 | $15.60 (0%) | $15.75 | $14.85 | 32.36 K | $2.89 M |
| 06/03/2026 | $16.50 | $15.75 (-4.55%) | $16.50 | $15.60 | 18.30 K | $2.91 M |
| 06/02/2026 | $16.50 | $15.90 (-3.64%) | $16.65 | $15.75 | 20.35 K | $2.94 M |
| 06/01/2026 | $16.65 | $16.50 (-0.9%) | $16.95 | $16.35 | 13.96 K | $3.05 M |
| 05/29/2026 | $16.95 | $16.50 (-2.65%) | $16.95 | $16.20 | 16.55 K | $3.05 M |
| 05/28/2026 | $16.35 | $16.80 (2.75%) | $17.40 | $16.35 | 28.24 K | $3.11 M |
| 05/27/2026 | $16.80 | $16.50 (-1.79%) | $16.80 | $16.20 | 10.95 K | $3.05 M |
| 05/26/2026 | $17.55 | $16.80 (-4.27%) | $17.70 | $16.80 | 16.23 K | $3.11 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.
