5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
+52.20%
YEAR-TO-DATE PERFORMANCE
+27.37%
1 YEAR PERFORMANCE
+81.95%
Rocky Mountain Chocolate Factory Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.61 | $2.66 (1.92%) | $2.77 | $2.51 | 35.83 K | $20.36 M |
| 05/05/2026 | $2.39 | $2.66 (11.3%) | $2.96 | $2.39 | 179.53 K | $20.75 M |
| 05/04/2026 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.36 | 17.01 K | $18.56 M |
| 05/01/2026 | $2.43 | $2.46 (1.23%) | $2.50 | $2.34 | 75.24 K | $19.19 M |
| 04/30/2026 | $2.48 | $2.45 (-1.21%) | $2.49 | $2.33 | 15.63 K | $19.11 M |
| 04/29/2026 | $2.40 | $2.46 (2.5%) | $2.54 | $2.40 | 31.00 K | $19.19 M |
| 04/28/2026 | $2.39 | $2.40 (0.42%) | $2.49 | $2.38 | 39.10 K | $18.72 M |
| 04/27/2026 | $2.33 | $2.35 (0.86%) | $2.39 | $2.33 | 22.41 K | $18.33 M |
| 04/24/2026 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.25 | 13.60 K | $17.94 M |
| 04/23/2026 | $2.25 | $2.17 (-3.56%) | $2.31 | $2.17 | 10.93 K | $16.92 M |
| 04/22/2026 | $2.20 | $2.21 (0.45%) | $2.25 | $2.15 | 55.40 K | $17.24 M |
| 04/21/2026 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.09 | 23.80 K | $16.61 M |
| 04/20/2026 | $2.20 | $2.18 (-0.91%) | $2.31 | $2.10 | 28.50 K | $17.00 M |
| 04/17/2026 | $2.25 | $2.25 (0%) | $2.36 | $2.18 | 25.90 K | $17.55 M |
| 04/16/2026 | $2.40 | $2.28 (-5%) | $2.41 | $2.21 | 13.90 K | $17.78 M |
| 04/15/2026 | $2.34 | $2.34 (0%) | $2.36 | $2.31 | 17.74 K | $18.25 M |
| 04/14/2026 | $2.19 | $2.36 (7.76%) | $2.37 | $2.17 | 24.35 K | $18.41 M |
| 04/13/2026 | $2.08 | $2.16 (3.85%) | $2.20 | $2.08 | 37.97 K | $16.85 M |
| 04/10/2026 | $2.25 | $2.10 (-6.67%) | $2.28 | $2.10 | 39.13 K | $16.38 M |
| 04/09/2026 | $2.23 | $2.31 (3.59%) | $2.34 | $2.18 | 8.60 K | $18.02 M |
| 04/08/2026 | $2.22 | $2.23 (0.45%) | $2.34 | $2.22 | 16.20 K | $17.39 M |
| 04/07/2026 | $2.22 | $2.21 (-0.45%) | $2.24 | $2.14 | 11.38 K | $17.24 M |
| 04/06/2026 | $2.17 | $2.24 (3.23%) | $2.24 | $2.14 | 8.70 K | $17.47 M |
| 04/02/2026 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.16 | 15.00 K | $16.85 M |
| 04/01/2026 | $2.22 | $2.22 (0%) | $2.33 | $2.20 | 3.83 K | $17.31 M |
| 03/31/2026 | $2.24 | $2.25 (0.45%) | $2.31 | $2.16 | 18.80 K | $17.55 M |
| 03/30/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.18 | 18.84 K | $17.16 M |
| 03/27/2026 | $2.27 | $2.27 (0%) | $2.36 | $2.18 | 18.20 K | $17.70 M |
| 03/26/2026 | $2.26 | $2.31 (2.21%) | $2.36 | $2.26 | 6.90 K | $18.02 M |
| 03/25/2026 | $2.30 | $2.26 (-1.74%) | $2.32 | $2.26 | 8.93 K | $17.63 M |
| 03/24/2026 | $2.35 | $2.28 (-2.98%) | $2.38 | $2.28 | 9.90 K | $17.78 M |
| 03/23/2026 | $2.14 | $2.32 (8.41%) | $2.34 | $2.14 | 35.70 K | $18.09 M |
| 03/20/2026 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.08 | 91.00 K | $16.92 M |
| 03/19/2026 | $2.34 | $2.33 (-0.43%) | $2.44 | $2.32 | 8.03 K | $18.17 M |
| 03/18/2026 | $2.51 | $2.30 (-8.37%) | $2.52 | $2.30 | 39.81 K | $17.94 M |
| 03/17/2026 | $2.45 | $2.52 (2.86%) | $2.57 | $2.45 | 9.67 K | $19.65 M |
| 03/16/2026 | $2.34 | $2.50 (6.84%) | $2.52 | $2.30 | 26.40 K | $19.50 M |
| 03/13/2026 | $2.35 | $2.36 (0.43%) | $2.42 | $2.34 | 13.63 K | $18.41 M |
| 03/12/2026 | $2.37 | $2.37 (0%) | $2.42 | $2.31 | 41.95 K | $18.48 M |
| 03/11/2026 | $2.40 | $2.40 (0%) | $2.46 | $2.40 | 15.20 K | $18.72 M |
| 03/10/2026 | $2.40 | $2.45 (2.08%) | $2.55 | $2.40 | 29.40 K | $19.11 M |
| 03/09/2026 | $2.41 | $2.42 (0.41%) | $2.48 | $2.33 | 21.12 K | $18.87 M |
| 03/06/2026 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.44 | 25.50 K | $19.11 M |
| 03/05/2026 | $2.55 | $2.59 (1.57%) | $2.64 | $2.55 | 21.40 K | $20.20 M |
| 03/04/2026 | $2.43 | $2.58 (6.17%) | $2.64 | $2.43 | 69.38 K | $20.12 M |
| 03/03/2026 | $2.51 | $2.51 (0%) | $2.56 | $2.47 | 19.34 K | $19.58 M |
| 03/02/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.47 | 15.73 K | $19.97 M |
| 02/27/2026 | $2.57 | $2.55 (-0.78%) | $2.60 | $2.55 | 19.10 K | $19.89 M |
| 02/26/2026 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.42 | 126.70 K | $20.43 M |
| 02/25/2026 | $2.40 | $2.49 (3.75%) | $2.60 | $2.37 | 39.10 K | $19.42 M |
| 02/24/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.38 | 12.03 K | $18.64 M |
| 02/23/2026 | $2.51 | $2.37 (-5.58%) | $2.56 | $2.36 | 41.50 K | $18.48 M |
| 02/20/2026 | $2.55 | $2.55 (0%) | $2.66 | $2.45 | 72.95 K | $19.89 M |
| 02/19/2026 | $2.57 | $2.56 (-0.39%) | $2.78 | $2.56 | 31.00 K | $19.97 M |
| 02/18/2026 | $2.60 | $2.64 (1.54%) | $2.77 | $2.60 | 48.50 K | $20.59 M |
| 02/17/2026 | $2.75 | $2.60 (-5.45%) | $2.79 | $2.57 | 42.90 K | $20.28 M |
| 02/13/2026 | $2.83 | $2.76 (-2.47%) | $2.92 | $2.76 | 43.40 K | $21.53 M |
| 02/12/2026 | $2.74 | $2.91 (6.2%) | $2.99 | $2.74 | 94.24 K | $22.70 M |
| 02/11/2026 | $2.82 | $2.74 (-2.84%) | $2.84 | $2.57 | 61.84 K | $21.37 M |
| 02/10/2026 | $2.55 | $2.81 (10.2%) | $2.86 | $2.55 | 162.90 K | $21.92 M |
| 02/09/2026 | $2.46 | $2.54 (3.25%) | $2.63 | $2.40 | 67.04 K | $19.81 M |
| 02/06/2026 | $2.29 | $2.43 (6.11%) | $2.49 | $2.29 | 70.01 K | $18.95 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.
