5 DAY PERFORMANCE
+181.40%
1 MONTH PERFORMANCE
+98.36%
3 MONTH PERFORMANCE
+64.63%
6 MONTH PERFORMANCE
+11.52%
YEAR-TO-DATE PERFORMANCE
+27.37%
1 YEAR PERFORMANCE
+39.88%
Rocky Mountain Chocolate Factory Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.87 | $0.85 (-2.3%) | $0.89 | $0.85 | 26.22 K | $7.98 M |
| 09/18/2026 | $0.88 | $0.88 (0%) | $0.89 | $0.86 | 19.75 K | $8.25 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 (-3.41%) | $0.89 | $0.85 | 33.03 K | $7.98 M |
| 09/15/2026 | $0.93 | $0.88 (-5.38%) | $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 |
| 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 |
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.
