5 DAY PERFORMANCE
+187.96%
1 MONTH PERFORMANCE
+124.07%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
+27.37%
1 YEAR PERFORMANCE
+63.51%
Rocky Mountain Chocolate Factory Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.84 | $0.83 (-0.74%) | $0.85 | $0.83 | 14.79 K | $7.98 M |
| 08/06/2026 | $0.88 | $0.84 (-4.55%) | $0.88 | $0.83 | 14.32 K | $7.89 M |
| 08/05/2026 | $0.85 | $0.84 (-1.15%) | $0.88 | $0.84 | 9.95 K | $7.89 M |
| 08/04/2026 | $0.87 | $0.85 (-2.38%) | $0.90 | $0.85 | 51.40 K | $7.98 M |
| 08/03/2026 | $0.84 | $0.85 (1.31%) | $0.93 | $0.84 | 31.14 K | $7.99 M |
| 07/31/2026 | $0.87 | $0.84 (-2.84%) | $0.90 | $0.84 | 24.41 K | $7.89 M |
| 07/30/2026 | $0.90 | $0.86 (-4.97%) | $0.91 | $0.86 | 12.72 K | $8.08 M |
| 07/29/2026 | $0.91 | $0.87 (-4.5%) | $0.99 | $0.86 | 37.50 K | $8.12 M |
| 07/28/2026 | $0.87 | $0.88 (1.27%) | $0.90 | $0.87 | 21.70 K | $8.25 M |
| 07/27/2026 | $0.91 | $0.85 (-6.56%) | $0.95 | $0.85 | 69.45 K | $7.98 M |
| 07/24/2026 | $0.96 | $0.90 (-5.45%) | $0.96 | $0.90 | 10.78 K | $8.48 M |
| 07/23/2026 | $0.98 | $0.93 (-5.1%) | $0.99 | $0.90 | 53.44 K | $8.73 M |
| 07/22/2026 | $0.97 | $0.99 (2.06%) | $0.99 | $0.95 | 31.02 K | $9.30 M |
| 07/21/2026 | $0.90 | $0.94 (4.42%) | $0.96 | $0.90 | 24.23 K | $8.83 M |
| 07/20/2026 | $0.99 | $0.92 (-6.94%) | $0.99 | $0.90 | 63.12 K | $8.61 M |
| 07/17/2026 | $0.96 | $0.96 (0.22%) | $1.00 | $0.93 | 36.20 K | $9.03 M |
| 07/16/2026 | $1.00 | $0.98 (-1.51%) | $1.10 | $0.97 | 32.79 K | $9.20 M |
| 07/15/2026 | $1.03 | $1.00 (-2.91%) | $1.10 | $0.99 | 47.80 K | $9.39 M |
| 07/14/2026 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.01 | 34.73 K | $9.58 M |
| 07/13/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.05 | 47.10 K | $9.95 M |
| 07/10/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 26.10 K | $10.61 M |
| 07/09/2026 | $1.10 | $1.18 (7.27%) | $1.18 | $1.08 | 77.20 K | $9.67 M |
| 07/08/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.03 | 73.54 K | $8.93 M |
| 07/07/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 37.90 K | $8.85 M |
| 07/06/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.05 | 83.20 K | $9.09 M |
| 07/02/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.03 | 65.42 K | $8.93 M |
| 07/01/2026 | $0.90 | $1.07 (18.89%) | $1.13 | $0.90 | 297.23 K | $8.77 M |
| 06/30/2026 | $0.86 | $0.89 (3.45%) | $1.01 | $0.86 | 333.91 K | $7.29 M |
| 06/29/2026 | $1.12 | $0.86 (-23.24%) | $1.14 | $0.84 | 519.90 K | $7.04 M |
| 06/26/2026 | $1.52 | $1.08 (-28.95%) | $1.52 | $1.06 | 732.50 K | $8.85 M |
| 06/25/2026 | $1.55 | $1.48 (-4.52%) | $1.56 | $1.45 | 44.16 K | $12.13 M |
| 06/24/2026 | $1.61 | $1.50 (-6.83%) | $1.69 | $1.46 | 141.18 K | $12.29 M |
| 06/23/2026 | $1.51 | $1.59 (5.3%) | $1.63 | $1.40 | 258.90 K | $13.03 M |
| 06/22/2026 | $1.54 | $1.47 (-4.55%) | $1.63 | $1.37 | 613.90 K | $12.04 M |
| 06/18/2026 | $1.49 | $1.51 (1.34%) | $1.56 | $1.47 | 55.74 K | $12.37 M |
| 06/17/2026 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.46 | 40.40 K | $12.04 M |
| 06/16/2026 | $1.61 | $1.55 (-3.73%) | $1.66 | $1.55 | 17.10 K | $12.70 M |
| 06/15/2026 | $1.60 | $1.58 (-1.25%) | $1.72 | $1.57 | 48.33 K | $12.94 M |
| 06/12/2026 | $1.58 | $1.60 (1.27%) | $1.69 | $1.58 | 15.81 K | $13.11 M |
| 06/11/2026 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.58 | 11.50 K | $13.19 M |
| 06/10/2026 | $1.64 | $1.57 (-4.27%) | $1.72 | $1.55 | 119.75 K | $12.86 M |
| 06/09/2026 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.53 | 47.00 K | $13.11 M |
| 06/08/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.65 | 30.05 K | $13.76 M |
| 06/05/2026 | $1.73 | $1.68 (-2.89%) | $1.82 | $1.66 | 119.65 K | $13.76 M |
| 06/04/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.72 | 15.12 K | $14.09 M |
| 06/03/2026 | $1.79 | $1.73 (-3.35%) | $1.86 | $1.71 | 55.30 K | $14.17 M |
| 06/02/2026 | $1.89 | $1.82 (-3.7%) | $1.98 | $1.80 | 84.98 K | $14.91 M |
| 06/01/2026 | $1.83 | $1.87 (2.19%) | $1.97 | $1.83 | 47.70 K | $15.32 M |
| 05/29/2026 | $1.99 | $1.97 (-1.01%) | $2.06 | $1.93 | 35.60 K | $16.14 M |
| 05/28/2026 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.98 | 27.26 K | $16.30 M |
| 05/27/2026 | $2.00 | $2.06 (3%) | $2.06 | $1.88 | 22.92 K | $16.88 M |
| 05/26/2026 | $1.95 | $2.01 (3.08%) | $2.14 | $1.89 | 27.30 K | $16.47 M |
| 05/22/2026 | $1.99 | $1.93 (-3.02%) | $2.04 | $1.92 | 43.70 K | $15.81 M |
| 05/21/2026 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.87 | 50.80 K | $15.65 M |
| 05/20/2026 | $2.01 | $2.01 (0%) | $2.05 | $2.01 | 5.10 K | $16.47 M |
| 05/19/2026 | $2.03 | $2.05 (0.99%) | $2.08 | $2.03 | 28.63 K | $16.80 M |
| 05/18/2026 | $2.10 | $2.07 (-1.43%) | $2.13 | $2.04 | 74.83 K | $16.96 M |
| 05/15/2026 | $2.19 | $2.13 (-2.74%) | $2.30 | $2.13 | 109.30 K | $17.45 M |
| 05/14/2026 | $2.51 | $2.56 (1.99%) | $2.60 | $2.36 | 24.20 K | $20.97 M |
| 05/13/2026 | $2.52 | $2.53 (0.4%) | $2.62 | $2.52 | 50.14 K | $20.73 M |
| 05/12/2026 | $2.52 | $2.55 (1.19%) | $2.55 | $2.43 | 29.00 K | $20.89 M |
| 05/11/2026 | $2.52 | $2.50 (-0.79%) | $2.61 | $2.50 | 17.20 K | $20.48 M |
| 05/08/2026 | $2.53 | $2.54 (0.4%) | $2.60 | $2.45 | 89.80 K | $20.81 M |
| 05/07/2026 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.24 | 148.30 K | $20.81 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.
