5 DAY PERFORMANCE
+60.26%
1 MONTH PERFORMANCE
+25.39%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
+31.52%
YEAR-TO-DATE PERFORMANCE
+27.37%
1 YEAR PERFORMANCE
+70.42%
Rocky Mountain Chocolate Factory Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.54 | $1.47 (-4.55%) | $1.63 | $1.37 | 613.88 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 |
| 05/06/2026 | $2.61 | $2.66 (1.92%) | $2.77 | $2.51 | 35.83 K | $21.79 M |
| 05/05/2026 | $2.39 | $2.66 (11.3%) | $2.96 | $2.39 | 179.53 K | $21.79 M |
| 05/04/2026 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.36 | 17.01 K | $19.50 M |
| 05/01/2026 | $2.43 | $2.46 (1.23%) | $2.50 | $2.34 | 75.24 K | $20.15 M |
| 04/30/2026 | $2.48 | $2.45 (-1.21%) | $2.49 | $2.33 | 15.63 K | $20.07 M |
| 04/29/2026 | $2.40 | $2.46 (2.5%) | $2.54 | $2.40 | 31.00 K | $20.15 M |
| 04/28/2026 | $2.39 | $2.40 (0.42%) | $2.49 | $2.38 | 39.10 K | $19.66 M |
| 04/27/2026 | $2.33 | $2.35 (0.86%) | $2.39 | $2.33 | 22.41 K | $19.25 M |
| 04/24/2026 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.25 | 13.60 K | $18.84 M |
| 04/23/2026 | $2.25 | $2.17 (-3.56%) | $2.31 | $2.17 | 10.93 K | $17.78 M |
| 04/22/2026 | $2.20 | $2.21 (0.45%) | $2.25 | $2.15 | 55.40 K | $18.11 M |
| 04/21/2026 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.09 | 23.80 K | $17.45 M |
| 04/20/2026 | $2.20 | $2.18 (-0.91%) | $2.31 | $2.10 | 28.50 K | $17.86 M |
| 04/17/2026 | $2.25 | $2.25 (0%) | $2.36 | $2.18 | 25.90 K | $18.43 M |
| 04/16/2026 | $2.40 | $2.28 (-5%) | $2.41 | $2.21 | 13.90 K | $18.68 M |
| 04/15/2026 | $2.34 | $2.34 (0%) | $2.36 | $2.31 | 17.74 K | $19.17 M |
| 04/14/2026 | $2.19 | $2.36 (7.76%) | $2.37 | $2.17 | 24.35 K | $19.34 M |
| 04/13/2026 | $2.08 | $2.16 (3.85%) | $2.20 | $2.08 | 37.97 K | $17.70 M |
| 04/10/2026 | $2.25 | $2.10 (-6.67%) | $2.28 | $2.10 | 39.13 K | $17.20 M |
| 04/09/2026 | $2.23 | $2.31 (3.59%) | $2.34 | $2.18 | 8.60 K | $18.93 M |
| 04/08/2026 | $2.22 | $2.23 (0.45%) | $2.34 | $2.22 | 16.20 K | $18.27 M |
| 04/07/2026 | $2.22 | $2.21 (-0.45%) | $2.24 | $2.14 | 11.38 K | $18.11 M |
| 04/06/2026 | $2.17 | $2.24 (3.23%) | $2.24 | $2.14 | 8.70 K | $18.35 M |
| 04/02/2026 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.16 | 15.00 K | $17.70 M |
| 04/01/2026 | $2.22 | $2.22 (0%) | $2.33 | $2.20 | 3.83 K | $18.19 M |
| 03/31/2026 | $2.24 | $2.25 (0.45%) | $2.31 | $2.16 | 18.80 K | $18.43 M |
| 03/30/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.18 | 18.84 K | $18.02 M |
| 03/27/2026 | $2.27 | $2.27 (0%) | $2.36 | $2.18 | 18.20 K | $18.60 M |
| 03/26/2026 | $2.26 | $2.31 (2.21%) | $2.36 | $2.26 | 6.90 K | $18.93 M |
| 03/25/2026 | $2.30 | $2.26 (-1.74%) | $2.32 | $2.26 | 8.93 K | $18.52 M |
| 03/24/2026 | $2.35 | $2.28 (-2.98%) | $2.38 | $2.28 | 9.90 K | $18.68 M |
| 03/23/2026 | $2.14 | $2.32 (8.41%) | $2.34 | $2.14 | 35.70 K | $19.01 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.
