5 DAY PERFORMANCE
+44.12%
1 MONTH PERFORMANCE
+24.17%
3 MONTH PERFORMANCE
+11.56%
Rank One Computing Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
