5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-15.09%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
-18.92%
Rockwell Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.84 | $0.81 (-3.35%) | $0.86 | $0.79 | 770.64 K | $31.17 M |
| 05/05/2026 | $0.88 | $0.86 (-2.23%) | $0.90 | $0.85 | 264.76 K | $33.90 M |
| 05/04/2026 | $0.88 | $0.89 (1.14%) | $0.92 | $0.88 | 148.90 K | $35.07 M |
| 05/01/2026 | $0.88 | $0.89 (0.78%) | $0.90 | $0.85 | 149.54 K | $35.00 M |
| 04/30/2026 | $0.90 | $0.88 (-2.02%) | $0.90 | $0.85 | 187.80 K | $34.55 M |
| 04/29/2026 | $0.90 | $0.90 (-0.01%) | $0.90 | $0.86 | 180.30 K | $35.46 M |
| 04/28/2026 | $0.85 | $0.89 (5.24%) | $0.89 | $0.84 | 207.94 K | $35.07 M |
| 04/27/2026 | $0.87 | $0.85 (-3.07%) | $0.90 | $0.84 | 169.00 K | $33.33 M |
| 04/24/2026 | $0.84 | $0.87 (3.89%) | $0.87 | $0.82 | 186.90 K | $34.39 M |
| 04/23/2026 | $0.87 | $0.86 (-1.08%) | $0.90 | $0.84 | 162.43 K | $33.72 M |
| 04/22/2026 | $0.87 | $0.86 (-1.05%) | $0.89 | $0.85 | 235.33 K | $33.87 M |
| 04/21/2026 | $0.94 | $0.87 (-6.95%) | $0.94 | $0.85 | 490.10 K | $34.29 M |
| 04/20/2026 | $0.88 | $0.94 (6.67%) | $0.94 | $0.88 | 191.20 K | $36.99 M |
| 04/17/2026 | $0.91 | $0.91 (-0.14%) | $0.94 | $0.90 | 194.03 K | $36.00 M |
| 04/16/2026 | $0.91 | $0.92 (0.68%) | $0.93 | $0.88 | 144.11 K | $36.10 M |
| 04/15/2026 | $0.90 | $0.92 (1.9%) | $0.93 | $0.85 | 517.91 K | $36.14 M |
| 04/14/2026 | $0.93 | $0.93 (-0.33%) | $0.94 | $0.90 | 156.90 K | $36.52 M |
| 04/13/2026 | $0.90 | $0.94 (4.43%) | $0.94 | $0.90 | 37.81 K | $37.04 M |
| 04/10/2026 | $0.92 | $0.91 (-1.11%) | $0.94 | $0.89 | 156.65 K | $35.85 M |
| 04/09/2026 | $0.94 | $0.93 (-0.98%) | $0.96 | $0.92 | 93.33 K | $36.65 M |
| 04/08/2026 | $0.95 | $0.94 (-1.52%) | $0.97 | $0.93 | 150.21 K | $37.01 M |
| 04/07/2026 | $0.96 | $0.95 (-0.85%) | $0.96 | $0.92 | 85.63 K | $37.43 M |
| 04/06/2026 | $0.93 | $0.96 (3.75%) | $0.97 | $0.90 | 182.00 K | $38.02 M |
| 04/02/2026 | $0.93 | $0.96 (2.98%) | $0.96 | $0.90 | 125.53 K | $37.71 M |
| 04/01/2026 | $0.89 | $0.93 (4.85%) | $0.94 | $0.89 | 163.70 K | $36.77 M |
| 03/31/2026 | $0.85 | $0.89 (5.06%) | $0.90 | $0.83 | 108.70 K | $35.20 M |
| 03/30/2026 | $0.86 | $0.85 (-1.37%) | $0.88 | $0.83 | 299.34 K | $33.50 M |
| 03/27/2026 | $0.93 | $0.87 (-6.41%) | $0.94 | $0.87 | 246.26 K | $34.29 M |
| 03/26/2026 | $0.90 | $0.94 (4.68%) | $0.95 | $0.88 | 743.09 K | $37.12 M |
| 03/25/2026 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.02 | 698.22 K | $40.98 M |
| 03/24/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 306.91 K | $40.59 M |
| 03/23/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.99 | 143.61 K | $40.19 M |
| 03/20/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $0.98 | 224.51 K | $37.83 M |
| 03/19/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 181.41 K | $37.11 M |
| 03/18/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.01 | 226.54 K | $37.11 M |
| 03/17/2026 | $0.97 | $1.06 (9.28%) | $1.08 | $0.92 | 516.35 K | $38.19 M |
| 03/16/2026 | $0.89 | $0.96 (7.34%) | $0.97 | $0.89 | 440.83 K | $34.41 M |
| 03/13/2026 | $0.93 | $0.90 (-3.65%) | $0.93 | $0.88 | 321.81 K | $32.28 M |
| 03/12/2026 | $0.90 | $0.90 (0.04%) | $0.91 | $0.87 | 127.34 K | $32.31 M |
| 03/11/2026 | $0.88 | $0.90 (2.25%) | $0.93 | $0.87 | 280.50 K | $32.56 M |
| 03/10/2026 | $0.92 | $0.88 (-3.84%) | $0.92 | $0.87 | 388.65 K | $31.87 M |
| 03/09/2026 | $0.86 | $0.90 (4.95%) | $0.93 | $0.85 | 310.94 K | $32.52 M |
| 03/06/2026 | $0.88 | $0.87 (-1.57%) | $0.90 | $0.86 | 274.90 K | $31.20 M |
| 03/05/2026 | $0.87 | $0.89 (2.31%) | $0.90 | $0.87 | 220.10 K | $32.07 M |
| 03/04/2026 | $0.89 | $0.89 (0.41%) | $0.91 | $0.87 | 267.84 K | $32.13 M |
| 03/03/2026 | $0.90 | $0.90 (-0.07%) | $0.92 | $0.87 | 260.08 K | $32.40 M |
| 03/02/2026 | $0.89 | $0.90 (1.18%) | $0.93 | $0.89 | 219.50 K | $32.44 M |
| 02/27/2026 | $0.92 | $0.90 (-2.12%) | $0.94 | $0.89 | 265.42 K | $32.44 M |
| 02/26/2026 | $0.91 | $0.93 (2.33%) | $0.96 | $0.91 | 149.92 K | $33.55 M |
| 02/25/2026 | $0.94 | $0.93 (-1.05%) | $0.94 | $0.89 | 298.40 K | $33.51 M |
| 02/24/2026 | $0.91 | $0.94 (3.24%) | $0.95 | $0.89 | 170.11 K | $33.85 M |
| 02/23/2026 | $0.95 | $0.92 (-3.06%) | $0.99 | $0.92 | 232.50 K | $33.18 M |
| 02/20/2026 | $1.01 | $0.95 (-5.69%) | $1.03 | $0.95 | 393.50 K | $34.31 M |
| 02/19/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 280.23 K | $36.39 M |
| 02/18/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.01 | 367.12 K | $37.83 M |
| 02/17/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $0.98 | 261.43 K | $37.11 M |
| 02/13/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.00 | 140.19 K | $36.39 M |
| 02/12/2026 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.00 | 196.76 K | $36.75 M |
| 02/11/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 256.60 K | $39.27 M |
| 02/10/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 181.10 K | $39.27 M |
| 02/09/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.04 | 173.28 K | $38.91 M |
| 02/06/2026 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 286.92 K | $38.19 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.
