5 DAY PERFORMANCE
-87.48%
1 MONTH PERFORMANCE
-85.25%
3 MONTH PERFORMANCE
-88.48%
6 MONTH PERFORMANCE
-91.51%
YEAR-TO-DATE PERFORMANCE
-89.21%
1 YEAR PERFORMANCE
-90.82%
Rockwell Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.19 | $7.41 (3.03%) | $7.41 | $7.05 | 1.76 K | $29.37 M |
| 08/06/2026 | $7.24 | $7.16 (-1.1%) | $7.39 | $7.16 | 14.24 K | $28.22 M |
| 08/05/2026 | $7.56 | $7.26 (-3.97%) | $7.56 | $7.15 | 17.56 K | $28.62 M |
| 08/04/2026 | $7.34 | $7.57 (3.13%) | $7.68 | $7.24 | 36.65 K | $29.84 M |
| 08/03/2026 | $7.24 | $7.23 (-0.14%) | $7.56 | $7.23 | 19.10 K | $28.50 M |
| 07/31/2026 | $7.24 | $7.19 (-0.69%) | $7.26 | $7.07 | 18.36 K | $28.34 M |
| 07/30/2026 | $7.01 | $7.10 (1.28%) | $7.34 | $6.63 | 11.60 K | $27.99 M |
| 07/29/2026 | $6.93 | $6.88 (-0.72%) | $7.00 | $6.62 | 21.10 K | $27.12 M |
| 07/28/2026 | $7.59 | $6.99 (-7.91%) | $7.59 | $6.88 | 27.41 K | $27.55 M |
| 07/27/2026 | $6.65 | $7.00 (5.26%) | $7.48 | $6.65 | 63.50 K | $27.59 M |
| 07/24/2026 | $6.69 | $6.63 (-0.9%) | $6.78 | $6.54 | 8.94 K | $26.13 M |
| 07/23/2026 | $6.41 | $6.53 (1.87%) | $6.62 | $6.41 | 17.00 K | $25.74 M |
| 07/22/2026 | $6.32 | $6.43 (1.74%) | $6.55 | $6.32 | 21.75 K | $25.35 M |
| 07/21/2026 | $6.32 | $6.29 (-0.47%) | $6.54 | $6.05 | 23.60 K | $24.79 M |
| 07/20/2026 | $6.58 | $6.30 (-4.26%) | $6.78 | $6.16 | 81.70 K | $24.83 M |
| 07/17/2026 | $5.72 | $6.13 (7.17%) | $6.19 | $5.62 | 101.11 K | $24.16 M |
| 07/16/2026 | $5.61 | $5.73 (2.14%) | $5.82 | $5.60 | 14.20 K | $22.59 M |
| 07/15/2026 | $5.67 | $5.64 (-0.53%) | $5.71 | $5.62 | 7.70 K | $22.23 M |
| 07/14/2026 | $5.60 | $5.63 (0.54%) | $5.70 | $5.51 | 11.39 K | $22.19 M |
| 07/13/2026 | $5.71 | $5.67 (-0.7%) | $5.72 | $5.51 | 28.40 K | $22.35 M |
| 07/10/2026 | $5.87 | $5.61 (-4.43%) | $5.87 | $5.59 | 16.80 K | $22.11 M |
| 07/09/2026 | $5.64 | $5.77 (2.3%) | $5.79 | $5.51 | 31.80 K | $22.74 M |
| 07/08/2026 | $6.06 | $5.63 (-7.1%) | $6.12 | $5.57 | 26.60 K | $22.19 M |
| 07/07/2026 | $5.57 | $6.10 (9.52%) | $6.14 | $5.55 | 83.84 K | $24.05 M |
| 07/06/2026 | $5.43 | $5.60 (3.13%) | $5.71 | $5.39 | 61.10 K | $22.07 M |
| 07/02/2026 | $5.15 | $5.54 (7.57%) | $5.56 | $4.89 | 90.72 K | $21.84 M |
| 07/01/2026 | $5.21 | $5.19 (-0.38%) | $5.69 | $5.19 | 75.03 K | $20.46 M |
| 06/30/2026 | $5.72 | $5.51 (-3.67%) | $5.82 | $5.50 | 67.15 K | $21.72 M |
| 06/29/2026 | $6.30 | $5.87 (-6.83%) | $6.40 | $5.50 | 144.59 K | $23.14 M |
| 06/26/2026 | $6.45 | $6.51 (0.93%) | $6.80 | $6.45 | 20.83 K | $256.61 M |
| 06/25/2026 | $6.70 | $6.51 (-2.84%) | $7.00 | $6.51 | 37.34 K | $256.61 M |
| 06/24/2026 | $6.70 | $6.79 (1.34%) | $6.84 | $6.70 | 26.86 K | $267.65 M |
| 06/23/2026 | $6.62 | $6.68 (0.91%) | $6.86 | $6.60 | 16.20 K | $263.31 M |
| 06/22/2026 | $6.60 | $6.69 (1.36%) | $6.85 | $6.47 | 33.17 K | $263.71 M |
| 06/18/2026 | $6.55 | $6.40 (-2.29%) | $6.60 | $6.40 | 22.35 K | $252.28 M |
| 06/17/2026 | $6.60 | $6.51 (-1.36%) | $6.87 | $6.50 | 16.05 K | $256.61 M |
| 06/16/2026 | $6.63 | $6.77 (2.11%) | $6.89 | $6.40 | 43.74 K | $266.86 M |
| 06/15/2026 | $6.24 | $6.42 (2.88%) | $6.65 | $6.24 | 12.23 K | $253.07 M |
| 06/12/2026 | $6.23 | $6.25 (0.32%) | $6.47 | $6.20 | 21.83 K | $246.36 M |
| 06/11/2026 | $6.63 | $6.23 (-6.03%) | $6.67 | $6.03 | 48.74 K | $245.58 M |
| 06/10/2026 | $6.80 | $6.67 (-1.91%) | $6.90 | $6.42 | 42.60 K | $262.92 M |
| 06/09/2026 | $6.69 | $6.86 (2.54%) | $6.99 | $6.61 | 18.96 K | $270.41 M |
| 06/08/2026 | $6.61 | $6.61 (0%) | $6.85 | $6.44 | 32.00 K | $260.55 M |
| 06/05/2026 | $6.80 | $6.65 (-2.21%) | $6.95 | $6.41 | 42.10 K | $262.13 M |
| 06/04/2026 | $6.84 | $6.97 (1.9%) | $6.97 | $6.65 | 31.03 K | $274.75 M |
| 06/03/2026 | $7.18 | $6.76 (-5.85%) | $7.18 | $6.61 | 57.80 K | $266.47 M |
| 06/02/2026 | $7.38 | $7.09 (-3.93%) | $7.40 | $6.90 | 78.08 K | $279.48 M |
| 06/01/2026 | $7.41 | $7.18 (-3.1%) | $7.44 | $7.10 | 45.06 K | $283.02 M |
| 05/29/2026 | $7.40 | $7.44 (0.54%) | $7.60 | $7.34 | 24.22 K | $293.27 M |
| 05/28/2026 | $7.50 | $7.57 (0.93%) | $7.64 | $7.27 | 21.36 K | $298.40 M |
| 05/27/2026 | $7.75 | $7.64 (-1.42%) | $7.88 | $7.44 | 17.90 K | $301.16 M |
| 05/26/2026 | $8.00 | $7.56 (-5.5%) | $8.10 | $7.48 | 55.27 K | $298.00 M |
| 05/22/2026 | $8.00 | $7.93 (-0.88%) | $8.00 | $7.82 | 13.15 K | $312.59 M |
| 05/21/2026 | $8.01 | $8.10 (1.12%) | $8.10 | $7.90 | 13.38 K | $319.29 M |
| 05/20/2026 | $8.21 | $8.20 (-0.12%) | $8.39 | $7.78 | 61.65 K | $323.23 M |
| 05/19/2026 | $7.80 | $7.98 (2.31%) | $8.00 | $7.70 | 9.50 K | $314.56 M |
| 05/18/2026 | $7.80 | $7.81 (0.13%) | $7.90 | $7.70 | 13.49 K | $307.86 M |
| 05/15/2026 | $7.97 | $7.92 (-0.63%) | $7.99 | $7.60 | 37.91 K | $312.19 M |
| 05/14/2026 | $8.30 | $7.97 (-3.98%) | $8.30 | $7.80 | 15.41 K | $314.16 M |
| 05/13/2026 | $8.21 | $8.01 (-2.44%) | $8.42 | $7.90 | 17.32 K | $315.74 M |
| 05/12/2026 | $8.22 | $8.43 (2.55%) | $8.50 | $8.21 | 20.43 K | $332.30 M |
| 05/11/2026 | $8.30 | $8.38 (0.96%) | $8.50 | $8.30 | 12.50 K | $330.33 M |
| 05/08/2026 | $7.90 | $8.34 (5.57%) | $8.40 | $7.65 | 29.02 K | $328.75 M |
| 05/07/2026 | $7.98 | $7.81 (-2.13%) | $8.00 | $7.37 | 55.05 K | $307.86 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.
