5 DAY PERFORMANCE
+42.83%
1 MONTH PERFORMANCE
+55.75%
3 MONTH PERFORMANCE
+41.24%
6 MONTH PERFORMANCE
-12.02%
Rank One Computing Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.24 | $4.24 (0%) | $4.31 | $4.12 | 43.86 K | $80.90 M |
| 09/18/2026 | $4.50 | $4.15 (-7.78%) | $4.51 | $4.06 | 57.70 K | $79.18 M |
| 09/17/2026 | $4.40 | $4.43 (0.68%) | $4.61 | $4.37 | 19.90 K | $84.52 M |
| 09/16/2026 | $4.25 | $4.46 (4.94%) | $4.52 | $4.21 | 11.66 K | $85.10 M |
| 09/15/2026 | $4.22 | $4.26 (0.95%) | $4.30 | $4.22 | 11.60 K | $81.28 M |
| 09/14/2026 | $4.32 | $4.36 (0.93%) | $4.37 | $4.25 | 7.80 K | $83.19 M |
| 09/11/2026 | $4.23 | $4.25 (0.47%) | $4.40 | $4.00 | 40.04 K | $81.09 M |
| 09/10/2026 | $4.37 | $4.30 (-1.6%) | $4.37 | $4.28 | 5.83 K | $82.04 M |
| 09/09/2026 | $4.34 | $4.34 (0%) | $4.42 | $4.32 | 9.35 K | $82.81 M |
| 09/08/2026 | $4.29 | $4.36 (1.63%) | $4.43 | $4.14 | 12.00 K | $83.19 M |
| 09/04/2026 | $4.16 | $4.23 (1.68%) | $4.33 | $4.16 | 12.55 K | $80.71 M |
| 09/03/2026 | $4.15 | $4.15 (0%) | $4.30 | $4.12 | 6.82 K | $79.18 M |
| 09/02/2026 | $4.16 | $4.10 (-1.44%) | $4.27 | $4.10 | 14.86 K | $78.23 M |
| 09/01/2026 | $4.16 | $4.12 (-0.96%) | $4.20 | $4.12 | 16.40 K | $78.61 M |
| 08/31/2026 | $4.34 | $4.17 (-3.92%) | $4.35 | $4.13 | 9.20 K | $79.56 M |
| 08/28/2026 | $4.20 | $4.30 (2.38%) | $4.40 | $4.20 | 15.63 K | $82.04 M |
| 08/27/2026 | $4.15 | $4.16 (0.24%) | $4.34 | $4.15 | 38.80 K | $79.37 M |
| 08/26/2026 | $4.17 | $4.17 (0%) | $4.25 | $4.09 | 19.40 K | $79.56 M |
| 08/25/2026 | $4.13 | $4.06 (-1.69%) | $4.21 | $4.05 | 25.14 K | $77.47 M |
| 08/24/2026 | $4.15 | $4.12 (-0.72%) | $4.55 | $4.07 | 41.12 K | $78.61 M |
| 08/21/2026 | $4.21 | $4.09 (-2.85%) | $4.37 | $4.06 | 95.42 K | $78.04 M |
| 08/20/2026 | $4.72 | $4.20 (-11.02%) | $4.72 | $4.20 | 16.80 K | $80.14 M |
| 08/19/2026 | $4.38 | $4.36 (-0.46%) | $4.46 | $4.34 | 9.50 K | $83.19 M |
| 08/18/2026 | $4.43 | $4.33 (-2.26%) | $4.54 | $4.33 | 17.74 K | $82.62 M |
| 08/17/2026 | $4.32 | $4.41 (2.08%) | $4.52 | $4.30 | 10.80 K | $84.14 M |
| 08/14/2026 | $4.20 | $4.34 (3.33%) | $4.60 | $4.20 | 62.24 K | $82.81 M |
| 08/13/2026 | $4.29 | $4.49 (4.66%) | $4.62 | $4.29 | 44.53 K | $85.67 M |
| 08/12/2026 | $4.50 | $4.29 (-4.67%) | $4.50 | $4.25 | 30.60 K | $81.85 M |
| 08/11/2026 | $4.30 | $4.24 (-1.4%) | $4.43 | $4.23 | 25.87 K | $80.90 M |
| 08/10/2026 | $4.41 | $4.26 (-3.4%) | $4.46 | $4.22 | 72.76 K | $81.28 M |
| 08/07/2026 | $4.98 | $4.41 (-11.45%) | $5.00 | $4.37 | 67.92 K | $73.32 M |
| 08/06/2026 | $5.02 | $4.91 (-2.19%) | $5.02 | $4.64 | 4.91 K | $81.63 M |
| 08/05/2026 | $5.00 | $4.95 (-1%) | $5.16 | $4.57 | 25.01 K | $82.29 M |
| 08/04/2026 | $4.52 | $5.10 (12.83%) | $5.22 | $4.42 | 52.67 K | $84.79 M |
| 08/03/2026 | $4.38 | $4.59 (4.79%) | $4.67 | $4.38 | 5.53 K | $76.31 M |
| 07/31/2026 | $4.45 | $4.42 (-0.67%) | $4.54 | $4.41 | 11.42 K | $73.48 M |
| 07/30/2026 | $4.70 | $4.49 (-4.47%) | $4.72 | $4.34 | 62.48 K | $74.65 M |
| 07/29/2026 | $4.31 | $4.33 (0.46%) | $5.09 | $4.31 | 73.30 K | $71.99 M |
| 07/28/2026 | $4.55 | $4.27 (-6.15%) | $4.56 | $4.22 | 175.37 K | $70.99 M |
| 07/27/2026 | $4.41 | $4.70 (6.58%) | $4.72 | $4.41 | 10.60 K | $78.14 M |
| 07/24/2026 | $4.75 | $4.44 (-6.53%) | $4.76 | $4.40 | 103.10 K | $73.81 M |
| 07/23/2026 | $4.75 | $4.69 (-1.26%) | $4.86 | $4.62 | 47.10 K | $77.97 M |
| 07/22/2026 | $4.94 | $4.83 (-2.23%) | $5.03 | $4.81 | 96.30 K | $80.30 M |
| 07/21/2026 | $4.91 | $4.95 (0.81%) | $5.03 | $4.83 | 66.95 K | $82.29 M |
| 07/20/2026 | $5.09 | $4.93 (-3.14%) | $5.13 | $4.87 | 47.60 K | $81.96 M |
| 07/17/2026 | $4.79 | $5.14 (7.31%) | $5.27 | $4.79 | 27.52 K | $85.45 M |
| 07/16/2026 | $5.07 | $4.84 (-4.54%) | $5.14 | $4.74 | 92.13 K | $80.46 M |
| 07/15/2026 | $5.22 | $5.00 (-4.21%) | $5.41 | $5.00 | 42.04 K | $83.12 M |
| 07/14/2026 | $5.15 | $5.28 (2.52%) | $5.36 | $4.96 | 64.73 K | $87.78 M |
| 07/13/2026 | $5.04 | $5.13 (1.79%) | $5.13 | $4.94 | 14.23 K | $85.29 M |
| 07/10/2026 | $4.75 | $5.04 (6.11%) | $5.19 | $4.74 | 20.40 K | $83.79 M |
| 07/09/2026 | $5.15 | $4.84 (-6.02%) | $5.25 | $4.73 | 54.50 K | $80.46 M |
| 07/08/2026 | $5.03 | $5.30 (5.37%) | $5.55 | $4.96 | 32.70 K | $88.11 M |
| 07/07/2026 | $4.99 | $5.13 (2.81%) | $5.26 | $4.81 | 36.13 K | $85.29 M |
| 07/06/2026 | $4.92 | $4.98 (1.22%) | $5.25 | $4.92 | 21.90 K | $82.79 M |
| 07/02/2026 | $5.30 | $5.00 (-5.66%) | $5.38 | $5.00 | 26.87 K | $83.12 M |
| 07/01/2026 | $5.22 | $5.26 (0.77%) | $5.50 | $4.88 | 73.24 K | $87.45 M |
| 06/30/2026 | $5.57 | $5.27 (-5.39%) | $5.70 | $5.15 | 36.60 K | $87.61 M |
| 06/29/2026 | $5.94 | $5.65 (-4.88%) | $5.94 | $5.41 | 28.75 K | $93.93 M |
| 06/26/2026 | $5.24 | $5.97 (13.93%) | $5.97 | $5.09 | 94.59 K | $99.25 M |
| 06/25/2026 | $4.04 | $5.21 (28.96%) | $5.50 | $3.98 | 202.67 K | $86.62 M |
| 06/24/2026 | $3.85 | $4.54 (17.92%) | $4.63 | $3.71 | 1.95 M | $75.48 M |
| 06/23/2026 | $4.40 | $4.35 (-1.14%) | $4.80 | $4.35 | 66.20 K | $72.32 M |
| 06/22/2026 | $4.54 | $4.44 (-2.2%) | $4.65 | $4.37 | 39.45 K | $73.81 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.
