5 DAY PERFORMANCE
+28.58%
1 MONTH PERFORMANCE
+23.80%
3 MONTH PERFORMANCE
-24.69%
6 MONTH PERFORMANCE
+19.61%
YEAR-TO-DATE PERFORMANCE
-40.20%
1 YEAR PERFORMANCE
-42.72%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.00 | $0.99 (-1.31%) | $1.01 | $0.99 | 108.55 K | $35.55 M |
| 12/04/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 165.30 K | $36.75 M |
| 12/03/2025 | $0.93 | $1.00 (7.41%) | $1.00 | $0.91 | 121.50 K | $35.99 M |
| 12/02/2025 | $0.93 | $0.95 (2.02%) | $0.97 | $0.93 | 145.77 K | $34.18 M |
| 12/01/2025 | $1.03 | $0.94 (-8.86%) | $1.03 | $0.94 | 161.23 K | $33.82 M |
| 11/28/2025 | $0.96 | $1.00 (3.68%) | $1.02 | $0.95 | 179.32 K | $36.02 M |
| 11/26/2025 | $0.90 | $0.96 (6.54%) | $0.96 | $0.89 | 298.82 K | $34.54 M |
| 11/25/2025 | $0.91 | $0.91 (0.54%) | $0.92 | $0.89 | 134.20 K | $32.96 M |
| 11/24/2025 | $0.88 | $0.91 (3.2%) | $0.92 | $0.87 | 114.70 K | $32.80 M |
| 11/21/2025 | $0.88 | $0.89 (0.87%) | $0.90 | $0.84 | 296.73 K | $32.11 M |
| 11/20/2025 | $0.86 | $0.86 (-0.42%) | $0.92 | $0.85 | 240.06 K | $30.85 M |
| 11/19/2025 | $0.87 | $0.86 (-1.6%) | $0.90 | $0.84 | 364.62 K | $30.97 M |
| 11/18/2025 | $0.87 | $0.88 (0.6%) | $0.90 | $0.86 | 252.43 K | $31.53 M |
| 11/17/2025 | $0.94 | $0.87 (-7.91%) | $0.94 | $0.86 | 395.83 K | $31.18 M |
| 11/14/2025 | $0.90 | $0.92 (2.12%) | $0.94 | $0.89 | 361.23 K | $33.11 M |
| 11/13/2025 | $0.98 | $0.91 (-6.89%) | $0.98 | $0.91 | 384.20 K | $32.87 M |
| 11/12/2025 | $0.95 | $0.96 (0.62%) | $1.07 | $0.94 | 922.15 K | $34.58 M |
| 11/11/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 414.02 K | $37.83 M |
| 11/10/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $1.00 | 289.15 K | $38.55 M |
| 11/07/2025 | $1.00 | $0.99 (-1.45%) | $1.01 | $0.96 | 717.40 K | $33.97 M |
| 11/06/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.00 | 442.90 K | $34.65 M |
| 11/05/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.01 | 425.60 K | $35.68 M |
| 11/04/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 380.30 K | $35.68 M |
| 11/03/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 374.50 K | $37.06 M |
| 10/31/2025 | $1.08 | $1.11 (2.78%) | $1.17 | $1.07 | 432.00 K | $38.09 M |
| 10/30/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.07 | 303.42 K | $37.06 M |
| 10/29/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 416.71 K | $37.40 M |
| 10/28/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.10 | 438.04 K | $38.43 M |
| 10/27/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.14 | 288.31 K | $39.11 M |
| 10/24/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.13 | 349.41 K | $39.80 M |
| 10/23/2025 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 319.62 K | $39.46 M |
| 10/22/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.12 | 396.51 K | $39.11 M |
| 10/21/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.15 | 293.23 K | $40.49 M |
| 10/20/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.16 | 370.60 K | $40.83 M |
| 10/17/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 347.30 K | $40.14 M |
| 10/16/2025 | $1.19 | $1.19 (0%) | $1.27 | $1.18 | 765.32 K | $40.83 M |
| 10/15/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 519.69 K | $41.17 M |
| 10/14/2025 | $1.14 | $1.20 (5.26%) | $1.22 | $1.11 | 713.90 K | $41.17 M |
| 10/13/2025 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 502.92 K | $39.11 M |
| 10/10/2025 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.10 | 926.31 K | $37.74 M |
| 10/09/2025 | $1.19 | $1.21 (1.68%) | $1.23 | $1.18 | 501.30 K | $41.52 M |
| 10/08/2025 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 558.40 K | $41.52 M |
| 10/07/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 857.94 K | $40.83 M |
| 10/06/2025 | $1.17 | $1.21 (3.42%) | $1.21 | $1.17 | 711.74 K | $41.52 M |
| 10/03/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.19 | 694.50 K | $41.86 M |
| 10/02/2025 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.18 | 844.54 K | $41.52 M |
| 10/01/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 575.34 K | $40.83 M |
| 09/30/2025 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.17 | 912.41 K | $41.17 M |
| 09/29/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.22 | 857.80 K | $43.58 M |
| 09/26/2025 | $1.22 | $1.27 (4.1%) | $1.29 | $1.21 | 697.24 K | $43.58 M |
| 09/25/2025 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.19 | 543.00 K | $41.86 M |
| 09/24/2025 | $1.20 | $1.26 (5%) | $1.29 | $1.19 | 1.12 M | $43.23 M |
| 09/23/2025 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.24 | 1.07 M | $43.23 M |
| 09/22/2025 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.27 | 1.63 M | $44.95 M |
| 09/19/2025 | $1.37 | $1.33 (-2.92%) | $1.41 | $1.33 | 1.60 M | $45.63 M |
| 09/18/2025 | $1.57 | $1.33 (-15.29%) | $1.58 | $1.24 | 4.71 M | $45.63 M |
| 09/17/2025 | $1.68 | $1.61 (-4.17%) | $1.72 | $1.57 | 1.81 M | $55.24 M |
| 09/16/2025 | $1.64 | $1.68 (2.44%) | $1.68 | $1.62 | 1.07 M | $57.64 M |
| 09/15/2025 | $1.66 | $1.66 (0%) | $1.71 | $1.59 | 1.87 M | $56.96 M |
| 09/12/2025 | $1.71 | $1.62 (-5.26%) | $1.72 | $1.60 | 1.42 M | $55.58 M |
| 09/11/2025 | $1.65 | $1.69 (2.42%) | $1.72 | $1.63 | 1.58 M | $57.99 M |
| 09/10/2025 | $1.79 | $1.65 (-7.82%) | $1.84 | $1.62 | 2.26 M | $56.61 M |
| 09/09/2025 | $1.61 | $1.80 (11.8%) | $1.85 | $1.60 | 3.99 M | $61.76 M |
| 09/08/2025 | $1.66 | $1.59 (-4.22%) | $1.67 | $1.52 | 2.75 M | $54.55 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.
