5 DAY PERFORMANCE
+41.24%
1 MONTH PERFORMANCE
+32.43%
3 MONTH PERFORMANCE
-10.28%
Rank One Computing Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.54 | $4.44 (-2.2%) | $4.65 | $4.37 | 39.45 K | $73.81 M |
| 06/18/2026 | $4.76 | $4.51 (-5.25%) | $4.88 | $4.40 | 118.76 K | $74.98 M |
| 06/17/2026 | $4.73 | $4.72 (-0.21%) | $4.87 | $4.56 | 36.40 K | $78.47 M |
| 06/16/2026 | $4.78 | $4.67 (-2.3%) | $5.02 | $4.60 | 62.31 K | $77.64 M |
| 06/15/2026 | $4.50 | $4.68 (4%) | $4.82 | $4.45 | 47.44 K | $77.80 M |
| 06/12/2026 | $4.54 | $4.47 (-1.54%) | $4.70 | $4.37 | 32.53 K | $74.31 M |
| 06/11/2026 | $4.51 | $4.46 (-1.11%) | $4.76 | $4.36 | 38.30 K | $74.15 M |
| 06/10/2026 | $4.51 | $4.51 (0%) | $5.07 | $4.51 | 18.15 K | $74.98 M |
| 06/09/2026 | $4.68 | $4.58 (-2.14%) | $4.77 | $4.55 | 16.40 K | $76.14 M |
| 06/08/2026 | $4.72 | $4.66 (-1.27%) | $5.00 | $4.52 | 23.16 K | $77.47 M |
| 06/05/2026 | $4.91 | $4.69 (-4.48%) | $5.30 | $4.64 | 20.60 K | $77.97 M |
| 06/04/2026 | $4.64 | $4.84 (4.31%) | $4.96 | $4.59 | 11.74 K | $80.46 M |
| 06/03/2026 | $4.76 | $4.60 (-3.36%) | $4.79 | $4.50 | 54.99 K | $76.47 M |
| 06/02/2026 | $4.85 | $4.78 (-1.44%) | $4.93 | $4.67 | 42.80 K | $79.47 M |
| 06/01/2026 | $5.08 | $4.81 (-5.31%) | $5.08 | $4.81 | 35.85 K | $79.97 M |
| 05/29/2026 | $5.03 | $5.04 (0.2%) | $5.06 | $4.97 | 35.30 K | $83.79 M |
| 05/28/2026 | $4.97 | $4.97 (0%) | $5.32 | $4.91 | 49.80 K | $82.63 M |
| 05/27/2026 | $5.23 | $4.97 (-4.97%) | $5.35 | $4.90 | 32.40 K | $82.63 M |
| 05/26/2026 | $4.95 | $5.06 (2.22%) | $5.13 | $4.88 | 49.91 K | $84.12 M |
| 05/22/2026 | $4.70 | $4.81 (2.34%) | $5.14 | $4.70 | 49.61 K | $79.97 M |
| 05/21/2026 | $4.70 | $4.75 (1.06%) | $4.87 | $4.57 | 37.68 K | $78.97 M |
| 05/20/2026 | $4.62 | $4.60 (-0.43%) | $4.89 | $4.52 | 47.64 K | $76.47 M |
| 05/19/2026 | $5.00 | $4.60 (-8%) | $5.20 | $4.41 | 69.20 K | $76.47 M |
| 05/18/2026 | $5.77 | $4.86 (-15.77%) | $6.12 | $4.62 | 128.71 K | $80.80 M |
| 05/15/2026 | $6.01 | $5.77 (-3.99%) | $6.12 | $5.62 | 60.15 K | $95.93 M |
| 05/14/2026 | $6.16 | $6.05 (-1.79%) | $6.29 | $6.02 | 18.69 K | $100.58 M |
| 05/13/2026 | $5.93 | $6.05 (2.02%) | $6.30 | $5.93 | 26.35 K | $100.58 M |
| 05/12/2026 | $5.99 | $5.93 (-1%) | $6.21 | $5.85 | 30.13 K | $98.59 M |
| 05/11/2026 | $5.94 | $5.96 (0.34%) | $6.10 | $5.85 | 46.10 K | $99.08 M |
| 05/08/2026 | $6.10 | $5.80 (-4.92%) | $6.12 | $5.80 | 22.43 K | $96.42 M |
| 05/07/2026 | $6.06 | $5.71 (-5.78%) | $6.20 | $5.71 | 52.66 K | $94.93 M |
| 05/06/2026 | $6.11 | $6.05 (-0.98%) | $6.19 | $6.05 | 12.10 K | $100.58 M |
| 05/05/2026 | $6.08 | $6.05 (-0.49%) | $6.29 | $6.05 | 9.60 K | $100.58 M |
| 05/04/2026 | $6.38 | $6.07 (-4.86%) | $6.69 | $6.05 | 39.03 K | $100.91 M |
| 05/01/2026 | $6.27 | $6.24 (-0.48%) | $6.32 | $6.08 | 12.71 K | $103.74 M |
| 04/30/2026 | $6.06 | $6.15 (1.49%) | $6.36 | $6.01 | 13.40 K | $102.24 M |
| 04/29/2026 | $6.55 | $6.23 (-4.89%) | $6.56 | $6.05 | 29.31 K | $103.57 M |
| 04/28/2026 | $6.29 | $6.60 (4.93%) | $6.60 | $6.20 | 12.11 K | $109.72 M |
| 04/27/2026 | $6.60 | $6.29 (-4.7%) | $6.68 | $6.21 | 28.00 K | $104.57 M |
| 04/24/2026 | $5.98 | $6.59 (10.2%) | $6.70 | $5.50 | 89.20 K | $109.56 M |
| 04/23/2026 | $6.15 | $5.81 (-5.53%) | $6.18 | $5.80 | 15.50 K | $96.59 M |
| 04/22/2026 | $6.00 | $6.09 (1.5%) | $6.28 | $6.00 | 16.12 K | $101.25 M |
| 04/21/2026 | $6.22 | $6.03 (-3.05%) | $6.37 | $6.03 | 9.81 K | $100.25 M |
| 04/20/2026 | $6.16 | $6.16 (0%) | $6.69 | $6.10 | 23.82 K | $102.41 M |
| 04/17/2026 | $6.20 | $6.18 (-0.32%) | $6.70 | $6.18 | 48.00 K | $102.74 M |
| 04/16/2026 | $6.45 | $6.32 (-2.02%) | $6.60 | $6.23 | 15.84 K | $105.07 M |
| 04/15/2026 | $6.45 | $6.44 (-0.16%) | $6.59 | $6.27 | 15.10 K | $107.06 M |
| 04/14/2026 | $6.36 | $6.29 (-1.1%) | $6.47 | $6.03 | 8.90 K | $104.57 M |
| 04/13/2026 | $6.39 | $6.32 (-1.1%) | $6.52 | $6.11 | 8.60 K | $105.07 M |
| 04/10/2026 | $6.70 | $6.41 (-4.33%) | $6.77 | $5.50 | 75.16 K | $106.57 M |
| 04/09/2026 | $6.64 | $6.65 (0.15%) | $6.70 | $6.38 | 13.80 K | $110.56 M |
| 04/08/2026 | $7.19 | $6.72 (-6.54%) | $7.19 | $6.50 | 18.97 K | $111.72 M |
| 04/07/2026 | $7.23 | $6.96 (-3.73%) | $7.39 | $6.85 | 28.64 K | $115.71 M |
| 04/06/2026 | $7.34 | $7.09 (-3.41%) | $7.34 | $6.98 | 27.91 K | $117.87 M |
| 04/02/2026 | $7.21 | $7.31 (1.39%) | $7.32 | $6.90 | 27.47 K | $121.53 M |
| 04/01/2026 | $7.25 | $7.16 (-1.24%) | $7.33 | $6.85 | 32.30 K | $119.03 M |
| 03/31/2026 | $6.50 | $6.99 (7.54%) | $7.13 | $6.33 | 41.86 K | $116.21 M |
| 03/30/2026 | $6.80 | $6.66 (-2.06%) | $7.05 | $6.34 | 36.74 K | $110.72 M |
| 03/27/2026 | $7.48 | $6.81 (-8.96%) | $7.50 | $6.74 | 72.70 K | $113.22 M |
| 03/26/2026 | $6.55 | $7.16 (9.31%) | $7.16 | $6.55 | 34.70 K | $119.03 M |
| 03/25/2026 | $7.47 | $6.42 (-14.06%) | $7.47 | $6.32 | 28.55 K | $106.73 M |
| 03/24/2026 | $7.44 | $6.82 (-8.33%) | $7.49 | $6.68 | 34.33 K | $113.38 M |
| 03/23/2026 | $7.25 | $7.10 (-2.07%) | $7.80 | $6.62 | 102.38 K | $118.04 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.
