5 DAY PERFORMANCE
+80.97%
1 MONTH PERFORMANCE
+60.86%
3 MONTH PERFORMANCE
+28.69%
6 MONTH PERFORMANCE
+5.29%
Rank One Computing Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.67 | $3.25 (-11.44%) | $3.76 | $3.25 | 33.84 K | $62.01 M |
| 11/04/2026 | $3.78 | $3.62 (-4.23%) | $3.85 | $3.62 | 10.70 K | $69.07 M |
| 11/03/2026 | $3.74 | $3.62 (-3.21%) | $3.84 | $3.53 | 43.30 K | $69.07 M |
| 11/02/2026 | $3.62 | $3.71 (2.49%) | $3.87 | $3.53 | 42.85 K | $70.79 M |
| 10/30/2026 | $3.61 | $3.52 (-2.49%) | $3.90 | $3.52 | 35.70 K | $67.16 M |
| 10/29/2026 | $3.40 | $3.74 (10%) | $3.76 | $3.40 | 40.04 K | $71.36 M |
| 10/28/2026 | $3.36 | $3.66 (8.93%) | $3.75 | $3.35 | 23.93 K | $69.83 M |
| 10/27/2026 | $3.44 | $3.35 (-2.62%) | $3.53 | $3.35 | 6.70 K | $63.92 M |
| 10/26/2026 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.35 | 20.30 K | $65.83 M |
| 10/23/2026 | $3.29 | $3.62 (10.03%) | $3.69 | $3.29 | 4.80 K | $69.07 M |
| 10/22/2026 | $3.56 | $3.49 (-1.97%) | $3.58 | $3.35 | 7.90 K | $66.59 M |
| 10/21/2026 | $3.56 | $3.60 (1.12%) | $3.69 | $3.56 | 5.60 K | $68.69 M |
| 10/20/2026 | $3.56 | $3.62 (1.69%) | $3.67 | $3.50 | 13.70 K | $69.07 M |
| 10/19/2026 | $3.90 | $3.56 (-8.72%) | $3.90 | $3.55 | 13.40 K | $67.93 M |
| 10/16/2026 | $3.71 | $3.65 (-1.62%) | $3.71 | $3.64 | 10.10 K | $69.64 M |
| 10/15/2026 | $3.60 | $3.86 (7.22%) | $3.90 | $3.60 | 21.00 K | $73.65 M |
| 10/14/2026 | $3.99 | $3.82 (-4.26%) | $3.99 | $3.80 | 29.90 K | $72.89 M |
| 10/13/2026 | $3.83 | $3.82 (-0.26%) | $3.98 | $3.80 | 11.10 K | $72.89 M |
| 10/12/2026 | $3.87 | $3.91 (1.03%) | $4.06 | $3.85 | 23.10 K | $74.60 M |
| 10/09/2026 | $3.69 | $3.88 (5.15%) | $3.93 | $3.60 | 39.40 K | $74.03 M |
| 10/08/2026 | $3.74 | $3.55 (-5.08%) | $4.01 | $3.55 | 26.73 K | $67.73 M |
| 10/07/2026 | $3.80 | $3.73 (-1.84%) | $4.15 | $3.62 | 72.32 K | $71.17 M |
| 10/06/2026 | $3.91 | $3.73 (-4.6%) | $4.05 | $3.71 | 37.40 K | $71.17 M |
| 10/05/2026 | $4.10 | $3.96 (-3.41%) | $4.14 | $3.95 | 12.82 K | $75.56 M |
| 10/02/2026 | $4.07 | $4.09 (0.49%) | $4.21 | $4.00 | 33.95 K | $78.04 M |
| 10/01/2026 | $4.02 | $4.05 (0.75%) | $4.20 | $3.93 | 34.75 K | $77.27 M |
| 09/30/2026 | $3.90 | $4.00 (2.56%) | $4.24 | $3.90 | 22.34 K | $76.32 M |
| 09/29/2026 | $4.22 | $3.91 (-7.35%) | $4.27 | $3.91 | 66.31 K | $74.60 M |
| 09/28/2026 | $4.36 | $4.22 (-3.21%) | $4.49 | $4.20 | 145.43 K | $80.52 M |
| 09/25/2026 | $4.06 | $4.05 (-0.25%) | $4.20 | $4.00 | 16.60 K | $77.27 M |
| 09/24/2026 | $4.18 | $4.14 (-0.96%) | $4.18 | $4.01 | 38.65 K | $78.99 M |
| 09/23/2026 | $4.25 | $4.18 (-1.65%) | $4.54 | $4.12 | 14.90 K | $79.75 M |
| 09/22/2026 | $4.30 | $4.25 (-1.16%) | $4.38 | $4.20 | 37.23 K | $81.09 M |
| 09/21/2026 | $4.24 | $4.24 (0%) | $4.35 | $4.12 | 43.90 K | $80.90 M |
| 09/18/2026 | $4.50 | $4.15 (-7.78%) | $4.51 | $4.06 | 57.71 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 |
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.
