5 DAY PERFORMANCE
+73.28%
1 MONTH PERFORMANCE
+24.04%
3 MONTH PERFORMANCE
-44.63%
6 MONTH PERFORMANCE
-49.44%
YEAR-TO-DATE PERFORMANCE
-22.53%
1 YEAR PERFORMANCE
-83.90%
Robin Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.24 | 249.86 K | $3.55 M |
| 05/12/2026 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.31 | 314.59 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 | $3.11 M |
| 04/02/2026 | $2.34 | $2.15 (-8.12%) | $2.45 | $2.09 | 3.93 M | $3.17 M |
| 04/01/2026 | $2.23 | $2.09 (-6.28%) | $2.29 | $2.03 | 1.93 M | $3.08 M |
| 03/31/2026 | $2.48 | $2.45 (-1.21%) | $2.50 | $2.16 | 2.58 M | $3.61 M |
| 03/30/2026 | $2.60 | $2.53 (-2.69%) | $2.97 | $2.44 | 6.62 M | $3.73 M |
| 03/27/2026 | $2.62 | $2.47 (-5.73%) | $2.73 | $2.41 | 16.97 M | $3.64 M |
| 03/26/2026 | $2.54 | $2.12 (-16.54%) | $2.80 | $2.07 | 22.32 M | $3.12 M |
| 03/25/2026 | $1.98 | $2.32 (17.17%) | $2.38 | $1.70 | 19.62 M | $3.42 M |
| 03/24/2026 | $1.52 | $2.11 (38.82%) | $2.52 | $1.32 | 185.10 M | $3.11 M |
| 03/23/2026 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.05 | 1.00 M | $1.62 M |
| 03/20/2026 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.17 | 960.91 K | $1.75 M |
| 03/19/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.23 | 916.70 K | $1.94 M |
| 03/18/2026 | $1.45 | $1.36 (-6.21%) | $1.55 | $1.31 | 1.25 M | $2.00 M |
| 03/17/2026 | $1.48 | $1.45 (-2.03%) | $1.54 | $1.41 | 610.83 K | $2.14 M |
| 03/16/2026 | $1.44 | $1.51 (4.86%) | $1.59 | $1.42 | 936.90 K | $2.22 M |
| 03/13/2026 | $1.77 | $1.50 (-15.25%) | $1.78 | $1.49 | 2.03 M | $2.21 M |
| 03/12/2026 | $2.14 | $1.78 (-16.82%) | $2.15 | $1.72 | 9.73 M | $2.62 M |
| 03/11/2026 | $1.92 | $1.81 (-5.73%) | $1.95 | $1.70 | 1.59 M | $2.67 M |
| 03/10/2026 | $2.22 | $1.98 (-10.81%) | $2.23 | $1.61 | 4.63 M | $2.92 M |
| 03/09/2026 | $2.57 | $2.27 (-11.67%) | $2.63 | $2.11 | 2.00 M | $3.34 M |
| 03/06/2026 | $2.95 | $2.59 (-12.2%) | $3.11 | $2.54 | 2.72 M | $3.81 M |
| 03/05/2026 | $2.48 | $2.91 (17.34%) | $3.37 | $2.47 | 5.22 M | $4.29 M |
| 03/04/2026 | $2.70 | $2.59 (-4.07%) | $2.73 | $2.36 | 3.41 M | $3.81 M |
| 03/03/2026 | $3.39 | $2.69 (-20.65%) | $3.40 | $2.68 | 7.37 M | $3.96 M |
| 03/02/2026 | $4.61 | $3.58 (-22.34%) | $4.71 | $2.92 | 18.69 M | $5.27 M |
| 02/27/2026 | $4.16 | $4.05 (-2.64%) | $4.20 | $3.91 | 1.96 M | $5.97 M |
| 02/26/2026 | $3.99 | $3.87 (-3.01%) | $4.41 | $3.81 | 1.11 M | $5.70 M |
| 02/25/2026 | $3.97 | $3.98 (0.25%) | $4.05 | $3.80 | 234.13 K | $5.86 M |
| 02/24/2026 | $4.01 | $4.01 (0%) | $4.14 | $3.73 | 484.81 K | $5.91 M |
| 02/23/2026 | $4.12 | $3.97 (-3.64%) | $4.28 | $3.93 | 553.20 K | $5.85 M |
| 02/20/2026 | $4.11 | $4.12 (0.24%) | $4.29 | $3.91 | 719.47 K | $6.07 M |
| 02/19/2026 | $4.80 | $4.27 (-11.04%) | $5.29 | $3.90 | 2.29 M | $6.29 M |
| 02/18/2026 | $4.13 | $4.25 (2.91%) | $4.75 | $4.11 | 895.40 K | $6.26 M |
| 02/17/2026 | $3.79 | $3.84 (1.32%) | $4.01 | $3.60 | 365.50 K | $5.66 M |
| 02/13/2026 | $3.74 | $4.10 (9.63%) | $4.20 | $3.68 | 244.33 K | $6.04 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.
