5 DAY PERFORMANCE
-48.86%
1 MONTH PERFORMANCE
-59.46%
3 MONTH PERFORMANCE
-94.92%
6 MONTH PERFORMANCE
-99.69%
YEAR-TO-DATE PERFORMANCE
-99.96%
1 YEAR PERFORMANCE
-100.00%
Rubico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.87 | $1.76 (-5.88%) | $1.88 | $1.74 | 113.27 K | $224.49 K |
| 08/20/2026 | $1.78 | $1.82 (2.25%) | $1.82 | $1.77 | 38.04 K | $232.14 K |
| 08/19/2026 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.74 | 170.81 K | $224.49 K |
| 08/18/2026 | $1.82 | $1.88 (3.3%) | $2.02 | $1.75 | 95.80 K | $239.79 K |
| 08/17/2026 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.79 | 92.10 K | $233.42 K |
| 08/14/2026 | $1.94 | $1.87 (-3.61%) | $1.95 | $1.86 | 109.55 K | $238.52 K |
| 08/13/2026 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.90 | 103.02 K | $250.00 K |
| 08/12/2026 | $2.25 | $1.99 (-11.56%) | $2.27 | $1.63 | 514.24 K | $253.82 K |
| 08/11/2026 | $2.25 | $2.27 (0.89%) | $2.29 | $2.16 | 76.42 K | $289.54 K |
| 08/10/2026 | $2.25 | $2.23 (-0.89%) | $2.26 | $2.15 | 89.90 K | $284.44 K |
| 08/07/2026 | $2.35 | $2.25 (-4.26%) | $2.40 | $2.19 | 107.50 K | $286.99 K |
| 08/06/2026 | $2.35 | $2.34 (-0.43%) | $2.45 | $2.26 | 96.90 K | $298.47 K |
| 08/05/2026 | $2.29 | $2.39 (4.37%) | $2.46 | $2.27 | 185.15 K | $304.84 K |
| 08/04/2026 | $2.15 | $2.32 (7.91%) | $2.38 | $2.14 | 397.40 K | $295.92 K |
| 08/03/2026 | $2.48 | $2.34 (-5.65%) | $2.71 | $2.14 | 5.53 M | $298.47 K |
| 07/31/2026 | $2.24 | $2.23 (-0.45%) | $2.31 | $2.08 | 2.50 M | $284.44 K |
| 07/30/2026 | $2.17 | $2.27 (4.61%) | $2.32 | $2.15 | 127.71 K | $289.54 K |
| 07/29/2026 | $2.13 | $2.17 (1.88%) | $2.22 | $2.13 | 129.99 K | $276.78 K |
| 07/28/2026 | $2.07 | $2.16 (4.35%) | $2.27 | $2.07 | 331.19 K | $275.51 K |
| 07/27/2026 | $2.19 | $2.11 (-3.65%) | $2.23 | $2.01 | 200.77 K | $269.13 K |
| 07/24/2026 | $2.44 | $2.22 (-9.02%) | $2.81 | $2.10 | 1.48 M | $283.16 K |
| 07/23/2026 | $2.27 | $2.36 (3.96%) | $2.60 | $2.21 | 364.64 K | $301.02 K |
| 07/22/2026 | $2.42 | $2.37 (-2.07%) | $2.47 | $2.27 | 145.50 K | $302.29 K |
| 07/21/2026 | $2.35 | $2.44 (3.83%) | $2.56 | $2.35 | 228.00 K | $311.22 K |
| 07/20/2026 | $2.19 | $2.54 (15.98%) | $2.85 | $2.17 | 788.80 K | $323.98 K |
| 07/17/2026 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.45 | 1.14 M | $334.18 K |
| 07/16/2026 | $6.36 | $3.49 (-45.13%) | $6.69 | $3.04 | 26.07 M | $445.15 K |
| 07/15/2026 | $3.94 | $3.72 (-5.58%) | $4.20 | $3.60 | 1.09 M | $474.49 K |
| 07/14/2026 | $4.41 | $4.28 (-2.95%) | $4.49 | $4.28 | 13.92 K | $545.91 K |
| 07/13/2026 | $4.71 | $4.55 (-3.4%) | $4.75 | $4.45 | 19.95 K | $580.35 K |
| 07/10/2026 | $4.63 | $4.75 (2.59%) | $4.76 | $4.59 | 9.19 K | $605.86 K |
| 07/09/2026 | $4.51 | $4.63 (2.66%) | $4.73 | $4.43 | 28.22 K | $590.56 K |
| 07/08/2026 | $4.68 | $4.56 (-2.56%) | $4.68 | $4.28 | 17.24 K | $581.63 K |
| 07/07/2026 | $4.99 | $4.73 (-5.21%) | $5.10 | $4.54 | 23.93 K | $603.31 K |
| 07/06/2026 | $5.16 | $5.05 (-2.13%) | $5.25 | $4.86 | 22.50 K | $644.13 K |
| 07/02/2026 | $5.53 | $5.10 (-7.78%) | $5.70 | $4.95 | 41.32 K | $650.51 K |
| 07/01/2026 | $5.24 | $5.63 (7.44%) | $5.70 | $4.75 | 71.70 K | $718.11 K |
| 06/30/2026 | $5.72 | $5.43 (-5.07%) | $6.03 | $5.42 | 65.04 K | $692.60 K |
| 06/29/2026 | $5.98 | $5.81 (-2.84%) | $6.22 | $5.50 | 129.63 K | $741.07 K |
| 06/26/2026 | $5.84 | $6.65 (13.87%) | $6.66 | $5.22 | 265.90 K | $848.21 K |
| 06/25/2026 | $6.34 | $5.98 (-5.68%) | $6.75 | $5.25 | 150.88 K | $762.75 K |
| 06/24/2026 | $7.80 | $7.57 (-2.95%) | $7.94 | $6.91 | 141.53 K | $965.55 K |
| 06/23/2026 | $9.50 | $9.78 (2.95%) | $10.00 | $8.96 | 124.71 K | $1.25 M |
| 06/22/2026 | $10.44 | $10.25 (-1.82%) | $10.50 | $9.63 | 78.28 K | $1.31 M |
| 06/18/2026 | $10.25 | $10.63 (3.71%) | $11.16 | $10.00 | 149.62 K | $1.36 M |
| 06/17/2026 | $9.78 | $12.50 (27.81%) | $16.11 | $9.50 | 2.84 M | $1.59 M |
| 06/16/2026 | $10.69 | $10.55 (-1.31%) | $11.00 | $9.60 | 215.59 K | $1.35 M |
| 06/15/2026 | $12.92 | $11.93 (-7.66%) | $13.00 | $10.48 | 1.05 M | $1.52 M |
| 06/12/2026 | $17.50 | $11.69 (-33.2%) | $31.00 | $11.63 | 10.63 M | $1.49 M |
| 06/11/2026 | $12.50 | $15.51 (24.08%) | $26.75 | $12.07 | 6.61 M | $1.98 M |
| 06/10/2026 | $11.75 | $11.75 (0%) | $13.00 | $11.25 | 107.33 K | $1.50 M |
| 06/09/2026 | $12.46 | $12.15 (-2.49%) | $12.46 | $11.29 | 43.22 K | $1.55 M |
| 06/08/2026 | $12.50 | $12.90 (3.2%) | $12.96 | $11.50 | 53.15 K | $1.65 M |
| 06/05/2026 | $12.60 | $13.13 (4.21%) | $13.88 | $12.60 | 35.15 K | $1.67 M |
| 06/04/2026 | $12.50 | $13.50 (8%) | $15.17 | $12.50 | 114.39 K | $1.72 M |
| 06/03/2026 | $15.28 | $15.00 (-1.83%) | $17.12 | $12.46 | 1.61 M | $1.91 M |
| 06/02/2026 | $15.13 | $13.75 (-9.12%) | $15.13 | $13.75 | 468.32 K | $1.75 M |
| 06/01/2026 | $15.10 | $14.99 (-0.73%) | $15.82 | $14.75 | 32.63 K | $1.91 M |
| 05/29/2026 | $15.25 | $14.83 (-2.75%) | $15.38 | $14.52 | 41.59 K | $1.89 M |
| 05/28/2026 | $16.21 | $15.25 (-5.92%) | $16.21 | $15.00 | 14.10 K | $1.95 M |
| 05/27/2026 | $16.81 | $16.25 (-3.33%) | $16.87 | $15.75 | 16.38 K | $2.07 M |
| 05/26/2026 | $18.34 | $17.55 (-4.31%) | $18.34 | $16.75 | 21.16 K | $2.24 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.
