5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-71.73%
6 MONTH PERFORMANCE
-92.43%
YEAR-TO-DATE PERFORMANCE
-94.84%
1 YEAR PERFORMANCE
-97.69%
Robin Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.11 | 16.98 K | $1.07 M |
| 10/07/2026 | $2.25 | $2.22 (-1.33%) | $2.33 | $2.13 | 23.21 K | $1.10 M |
| 10/06/2026 | $2.13 | $2.22 (4.23%) | $2.28 | $2.13 | 7.92 K | $1.10 M |
| 10/05/2026 | $2.14 | $2.16 (0.93%) | $2.25 | $2.07 | 44.98 K | $1.07 M |
| 10/02/2026 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.25 | 17.10 K | $1.11 M |
| 10/01/2026 | $2.39 | $2.30 (-3.77%) | $2.39 | $2.26 | 31.74 K | $1.14 M |
| 09/30/2026 | $2.36 | $2.39 (1.27%) | $2.40 | $2.34 | 7.39 K | $1.18 M |
| 09/29/2026 | $2.36 | $2.34 (-0.85%) | $2.40 | $2.34 | 5.11 K | $1.16 M |
| 09/28/2026 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.33 | 4.72 K | $1.17 M |
| 09/25/2026 | $2.31 | $2.37 (2.6%) | $2.55 | $2.30 | 21.19 K | $1.17 M |
| 09/24/2026 | $2.39 | $2.33 (-2.51%) | $2.42 | $2.32 | 19.62 K | $1.15 M |
| 09/23/2026 | $2.55 | $2.37 (-7.06%) | $2.61 | $2.33 | 105.74 K | $1.17 M |
| 09/22/2026 | $2.37 | $2.40 (1.27%) | $2.51 | $2.30 | 29.00 K | $1.19 M |
| 09/21/2026 | $2.49 | $2.39 (-4.02%) | $2.57 | $2.38 | 21.23 K | $1.18 M |
| 09/18/2026 | $2.51 | $2.46 (-1.99%) | $2.52 | $2.35 | 10.38 K | $455.08 K |
| 09/17/2026 | $2.44 | $2.51 (2.87%) | $2.51 | $2.30 | 15.75 K | $464.33 K |
| 09/16/2026 | $2.56 | $2.34 (-8.59%) | $2.65 | $2.29 | 44.30 K | $432.88 K |
| 09/15/2026 | $3.04 | $2.56 (-15.79%) | $3.07 | $2.50 | 114.92 K | $473.58 K |
| 09/14/2026 | $2.69 | $3.00 (11.52%) | $3.06 | $2.69 | 46.66 K | $554.97 K |
| 09/11/2026 | $2.70 | $2.66 (-1.48%) | $2.83 | $2.60 | 45.91 K | $492.08 K |
| 09/10/2026 | $2.63 | $2.67 (1.52%) | $2.78 | $2.63 | 25.65 K | $493.93 K |
| 09/09/2026 | $2.76 | $2.68 (-2.9%) | $2.84 | $2.67 | 17.10 K | $495.78 K |
| 09/08/2026 | $2.68 | $2.71 (1.12%) | $2.82 | $2.66 | 14.95 K | $501.33 K |
| 09/04/2026 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.60 | 5.78 K | $492.08 K |
| 09/03/2026 | $2.65 | $2.57 (-3.02%) | $2.68 | $2.54 | 14.81 K | $475.43 K |
| 09/02/2026 | $2.65 | $2.65 (0%) | $2.66 | $2.55 | 11.30 K | $490.23 K |
| 09/01/2026 | $2.67 | $2.62 (-1.87%) | $2.73 | $2.48 | 29.43 K | $484.68 K |
| 08/31/2026 | $2.71 | $2.60 (-4.06%) | $2.72 | $2.57 | 15.21 K | $480.98 K |
| 08/28/2026 | $2.73 | $2.62 (-4.03%) | $2.73 | $2.59 | 14.74 K | $484.68 K |
| 08/27/2026 | $2.66 | $2.72 (2.26%) | $2.73 | $2.60 | 27.91 K | $503.18 K |
| 08/26/2026 | $2.62 | $2.65 (1.15%) | $2.68 | $2.50 | 25.80 K | $490.23 K |
| 08/25/2026 | $2.60 | $2.54 (-2.31%) | $2.68 | $2.52 | 19.81 K | $469.88 K |
| 08/24/2026 | $2.78 | $2.57 (-7.55%) | $2.79 | $2.57 | 21.35 K | $475.43 K |
| 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 |
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.
