5 DAY PERFORMANCE
+184.71%
1 MONTH PERFORMANCE
+164.14%
3 MONTH PERFORMANCE
+188.10%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
+27.37%
1 YEAR PERFORMANCE
+52.20%
Rocky Mountain Chocolate Factory Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.79 | $0.78 (-2.01%) | $0.79 | $0.78 | 53.50 K | $7.32 M |
| 11/04/2026 | $0.86 | $0.84 (-2.8%) | $0.88 | $0.83 | 54.77 K | $7.94 M |
| 11/03/2026 | $0.84 | $0.82 (-2.12%) | $0.86 | $0.82 | 26.20 K | $7.75 M |
| 11/02/2026 | $0.86 | $0.86 (0.33%) | $0.90 | $0.84 | 25.50 K | $8.13 M |
| 10/30/2026 | $0.80 | $0.85 (6.25%) | $0.91 | $0.80 | 32.60 K | $8.03 M |
| 10/29/2026 | $0.81 | $0.83 (1.9%) | $0.85 | $0.81 | 5.94 K | $7.84 M |
| 10/28/2026 | $0.82 | $0.81 (-0.68%) | $0.86 | $0.81 | 22.08 K | $7.69 M |
| 10/27/2026 | $0.84 | $0.83 (-0.34%) | $0.90 | $0.82 | 26.70 K | $7.86 M |
| 10/26/2026 | $0.85 | $0.86 (0.54%) | $0.90 | $0.85 | 8.33 K | $8.08 M |
| 10/23/2026 | $0.89 | $0.88 (-1.46%) | $0.95 | $0.84 | 53.50 K | $8.29 M |
| 10/22/2026 | $0.89 | $0.90 (0.85%) | $0.94 | $0.88 | 11.71 K | $8.50 M |
| 10/21/2026 | $0.90 | $0.89 (-0.82%) | $0.94 | $0.88 | 14.87 K | $8.43 M |
| 10/20/2026 | $0.91 | $0.92 (1.1%) | $0.95 | $0.91 | 29.63 K | $8.69 M |
| 10/19/2026 | $0.96 | $0.93 (-2.8%) | $0.99 | $0.91 | 58.81 K | $8.81 M |
| 10/16/2026 | $0.90 | $0.91 (1.87%) | $1.02 | $0.87 | 30.90 K | $8.61 M |
| 10/15/2026 | $0.91 | $0.90 (-1.1%) | $0.94 | $0.90 | 15.10 K | $8.50 M |
| 10/14/2026 | $0.94 | $0.96 (2.12%) | $0.96 | $0.89 | 8.00 K | $9.01 M |
| 10/13/2026 | $0.97 | $0.95 (-2.55%) | $0.99 | $0.90 | 60.70 K | $8.91 M |
| 10/12/2026 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 29.38 K | $9.11 M |
| 10/09/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 41.35 K | $9.77 M |
| 10/08/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $0.97 | 46.48 K | $9.86 M |
| 10/07/2026 | $0.93 | $1.02 (9.68%) | $1.29 | $0.78 | 1.34 M | $9.58 M |
| 10/06/2026 | $0.91 | $0.92 (0.68%) | $0.92 | $0.88 | 50.03 K | $8.60 M |
| 10/05/2026 | $0.87 | $0.87 (0%) | $0.89 | $0.87 | 16.82 K | $8.17 M |
| 10/02/2026 | $0.86 | $0.88 (2.41%) | $0.89 | $0.86 | 71.14 K | $8.30 M |
| 10/01/2026 | $0.82 | $0.86 (5.13%) | $0.87 | $0.81 | 40.07 K | $8.10 M |
| 09/30/2026 | $0.81 | $0.81 (-0.22%) | $0.86 | $0.80 | 18.70 K | $7.61 M |
| 09/29/2026 | $0.85 | $0.81 (-4.76%) | $0.88 | $0.81 | 36.00 K | $7.62 M |
| 09/28/2026 | $0.86 | $0.85 (-0.53%) | $0.89 | $0.85 | 42.62 K | $8.01 M |
| 09/25/2026 | $0.87 | $0.85 (-1.95%) | $0.87 | $0.85 | 14.14 K | $7.98 M |
| 09/24/2026 | $0.86 | $0.87 (1.09%) | $0.88 | $0.85 | 48.67 K | $8.16 M |
| 09/23/2026 | $0.88 | $0.85 (-3.41%) | $0.89 | $0.85 | 22.00 K | $7.98 M |
| 09/22/2026 | $0.87 | $0.85 (-2.3%) | $0.88 | $0.85 | 38.42 K | $7.98 M |
| 09/21/2026 | $0.87 | $0.85 (-2.3%) | $0.89 | $0.85 | 26.23 K | $7.98 M |
| 09/18/2026 | $0.88 | $0.88 (0.13%) | $0.89 | $0.86 | 19.75 K | $8.26 M |
| 09/17/2026 | $0.85 | $0.86 (1.18%) | $0.89 | $0.85 | 30.60 K | $8.08 M |
| 09/16/2026 | $0.88 | $0.85 (-3.54%) | $0.89 | $0.85 | 33.03 K | $7.98 M |
| 09/15/2026 | $0.93 | $0.88 (-4.77%) | $0.93 | $0.88 | 19.02 K | $8.27 M |
| 09/14/2026 | $0.89 | $0.90 (0.88%) | $0.91 | $0.88 | 13.82 K | $8.41 M |
| 09/11/2026 | $0.97 | $0.90 (-7.47%) | $0.97 | $0.87 | 13.63 K | $8.43 M |
| 09/10/2026 | $0.89 | $0.91 (1.89%) | $0.91 | $0.86 | 34.15 K | $8.52 M |
| 09/09/2026 | $0.94 | $0.90 (-3.84%) | $0.95 | $0.89 | 47.62 K | $8.48 M |
| 09/08/2026 | $0.97 | $0.92 (-5.03%) | $0.98 | $0.92 | 42.76 K | $8.65 M |
| 09/04/2026 | $0.98 | $0.99 (0.54%) | $1.01 | $0.96 | 37.54 K | $9.25 M |
| 09/03/2026 | $1.02 | $0.99 (-3.42%) | $1.03 | $0.98 | 63.30 K | $9.25 M |
| 09/02/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 34.17 K | $9.58 M |
| 09/01/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.02 | 34.67 K | $9.95 M |
| 08/31/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.04 | 65.57 K | $10.24 M |
| 08/28/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.10 | 50.42 K | $10.52 M |
| 08/27/2026 | $1.11 | $1.17 (5.41%) | $1.17 | $1.09 | 125.31 K | $10.99 M |
| 08/26/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 38.84 K | $10.33 M |
| 08/25/2026 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.06 | 126.90 K | $10.42 M |
| 08/24/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.13 | 183.27 K | $10.99 M |
| 08/21/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.16 | 143.30 K | $11.46 M |
| 08/20/2026 | $1.28 | $1.20 (-6.25%) | $1.31 | $1.18 | 171.64 K | $11.27 M |
| 08/19/2026 | $1.30 | $1.30 (0%) | $1.37 | $1.24 | 248.80 K | $12.21 M |
| 08/18/2026 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.23 | 324.74 K | $11.93 M |
| 08/17/2026 | $1.26 | $1.37 (8.73%) | $1.42 | $1.25 | 894.90 K | $12.86 M |
| 08/14/2026 | $1.69 | $1.22 (-27.81%) | $1.69 | $1.10 | 2.78 M | $11.46 M |
| 08/13/2026 | $1.35 | $1.65 (22.22%) | $1.70 | $1.25 | 4.34 M | $15.49 M |
| 08/12/2026 | $1.74 | $1.52 (-12.64%) | $2.15 | $1.22 | 203.19 M | $14.27 M |
| 08/11/2026 | $0.78 | $0.67 (-13.84%) | $0.83 | $0.66 | 57.00 K | $6.32 M |
| 08/10/2026 | $0.83 | $0.78 (-6.44%) | $0.86 | $0.78 | 51.13 K | $7.33 M |
| 08/07/2026 | $0.86 | $0.83 (-3.47%) | $0.86 | $0.83 | 14.90 K | $7.80 M |
| 08/06/2026 | $0.88 | $0.84 (-4.55%) | $0.88 | $0.83 | 14.32 K | $7.89 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.
