5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
-18.92%
3 MONTH PERFORMANCE
-70.87%
6 MONTH PERFORMANCE
-98.62%
YEAR-TO-DATE PERFORMANCE
-99.94%
1 YEAR PERFORMANCE
-100.00%
Rubico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.59 | $0.52 (-10.96%) | $0.59 | $0.51 | 240.37 K | $1.33 M |
| 10/08/2026 | $0.58 | $0.59 (0.48%) | $0.60 | $0.56 | 355.29 K | $1.49 M |
| 10/07/2026 | $0.60 | $0.62 (2.65%) | $0.64 | $0.58 | 704.90 K | $1.57 M |
| 10/06/2026 | $0.76 | $0.65 (-13.36%) | $0.79 | $0.58 | 30.11 M | $1.67 M |
| 10/05/2026 | $0.70 | $0.70 (0%) | $0.72 | $0.67 | 54.91 K | $1.79 M |
| 10/02/2026 | $0.71 | $0.72 (0.93%) | $0.73 | $0.70 | 77.39 K | $91.84 K |
| 10/01/2026 | $0.71 | $0.70 (-1.87%) | $0.73 | $0.69 | 74.84 K | $89.29 K |
| 09/30/2026 | $0.76 | $0.71 (-6.14%) | $0.77 | $0.71 | 94.43 K | $90.99 K |
| 09/29/2026 | $0.73 | $0.75 (1.82%) | $0.75 | $0.71 | 75.25 K | $95.24 K |
| 09/28/2026 | $0.76 | $0.75 (-0.88%) | $0.76 | $0.71 | 347.72 K | $96.09 K |
| 09/25/2026 | $0.80 | $0.75 (-5.83%) | $0.88 | $0.73 | 392.51 K | $96.09 K |
| 09/24/2026 | $0.77 | $0.80 (4.35%) | $0.80 | $0.73 | 244.08 K | $102.04 K |
| 09/23/2026 | $0.71 | $0.77 (8.49%) | $0.77 | $0.69 | 417.66 K | $97.79 K |
| 09/22/2026 | $0.79 | $0.76 (-3.39%) | $0.79 | $0.69 | 960.15 K | $96.94 K |
| 09/21/2026 | $0.79 | $0.83 (5.04%) | $0.84 | $0.76 | 3.98 M | $106.29 K |
| 09/18/2026 | $0.90 | $0.76 (-15.56%) | $0.90 | $0.67 | 659.60 K | $96.94 K |
| 09/17/2026 | $0.95 | $0.95 (0%) | $1.44 | $0.75 | 4.40 M | $121.60 K |
| 09/16/2026 | $0.97 | $0.98 (0.53%) | $1.00 | $0.95 | 43.16 K | $125.00 K |
| 09/15/2026 | $1.02 | $0.97 (-4.58%) | $1.02 | $0.94 | 58.75 K | $124.15 K |
| 09/14/2026 | $1.01 | $1.03 (1.65%) | $1.04 | $1.01 | 104.34 K | $131.38 K |
| 09/11/2026 | $1.13 | $1.01 (-11.18%) | $1.13 | $0.97 | 256.00 K | $128.83 K |
| 09/10/2026 | $1.12 | $1.11 (-1.19%) | $1.14 | $1.09 | 108.98 K | $141.58 K |
| 09/09/2026 | $1.17 | $1.11 (-5.11%) | $1.17 | $1.11 | 117.10 K | $141.58 K |
| 09/08/2026 | $1.23 | $1.17 (-4.86%) | $1.23 | $1.17 | 77.75 K | $149.23 K |
| 09/04/2026 | $1.23 | $1.22 (-0.82%) | $1.23 | $1.20 | 39.38 K | $155.61 K |
| 09/03/2026 | $1.21 | $1.22 (1.11%) | $1.25 | $1.19 | 109.64 K | $155.61 K |
| 09/02/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 109.72 K | $151.78 K |
| 09/01/2026 | $1.21 | $1.20 (-0.55%) | $1.21 | $1.17 | 78.93 K | $153.06 K |
| 08/31/2026 | $1.17 | $1.20 (2.86%) | $1.24 | $1.15 | 197.03 K | $153.06 K |
| 08/28/2026 | $1.17 | $1.14 (-2.84%) | $1.19 | $1.14 | 83.41 K | $145.41 K |
| 08/27/2026 | $1.17 | $1.18 (0.57%) | $1.21 | $1.17 | 50.81 K | $150.51 K |
| 08/26/2026 | $1.19 | $1.20 (1.12%) | $1.23 | $1.18 | 88.33 K | $153.06 K |
| 08/25/2026 | $1.19 | $1.19 (-0.56%) | $1.21 | $1.15 | 77.87 K | $151.78 K |
| 08/24/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 37.03 K | $149.23 K |
| 08/21/2026 | $1.25 | $1.17 (-5.88%) | $1.25 | $1.16 | 169.91 K | $149.23 K |
| 08/20/2026 | $1.19 | $1.21 (2.25%) | $1.21 | $1.18 | 57.06 K | $154.34 K |
| 08/19/2026 | $1.21 | $1.17 (-2.76%) | $1.23 | $1.16 | 256.21 K | $149.23 K |
| 08/18/2026 | $1.21 | $1.25 (3.3%) | $1.35 | $1.17 | 143.69 K | $159.44 K |
| 08/17/2026 | $1.23 | $1.22 (-0.82%) | $1.27 | $1.19 | 138.10 K | $155.61 K |
| 08/14/2026 | $1.29 | $1.25 (-3.61%) | $1.30 | $1.24 | 164.32 K | $159.44 K |
| 08/13/2026 | $1.34 | $1.31 (-2.49%) | $1.34 | $1.27 | 154.53 K | $167.09 K |
| 08/12/2026 | $1.50 | $1.33 (-11.56%) | $1.51 | $1.09 | 771.36 K | $169.64 K |
| 08/11/2026 | $1.50 | $1.51 (0.89%) | $1.53 | $1.44 | 114.63 K | $192.60 K |
| 08/10/2026 | $1.50 | $1.49 (-0.89%) | $1.50 | $1.43 | 134.78 K | $190.05 K |
| 08/07/2026 | $1.57 | $1.50 (-4.26%) | $1.60 | $1.46 | 161.23 K | $191.33 K |
| 08/06/2026 | $1.57 | $1.56 (-0.43%) | $1.63 | $1.51 | 145.35 K | $198.98 K |
| 08/05/2026 | $1.52 | $1.59 (4.59%) | $1.64 | $1.52 | 277.72 K | $202.80 K |
| 08/04/2026 | $1.43 | $1.55 (7.91%) | $1.59 | $1.43 | 596.04 K | $197.70 K |
| 08/03/2026 | $1.65 | $1.56 (-5.65%) | $1.81 | $1.43 | 8.29 M | $198.98 K |
| 07/31/2026 | $1.49 | $1.49 (-0.45%) | $1.54 | $1.39 | 3.75 M | $190.05 K |
| 07/30/2026 | $1.45 | $1.51 (4.61%) | $1.55 | $1.43 | 191.56 K | $192.60 K |
| 07/29/2026 | $1.42 | $1.45 (1.88%) | $1.48 | $1.42 | 194.99 K | $184.95 K |
| 07/28/2026 | $1.38 | $1.44 (4.35%) | $1.51 | $1.38 | 496.79 K | $183.67 K |
| 07/27/2026 | $1.46 | $1.41 (-3.65%) | $1.49 | $1.34 | 301.16 K | $179.85 K |
| 07/24/2026 | $1.63 | $1.48 (-9.02%) | $1.87 | $1.40 | 2.22 M | $188.77 K |
| 07/23/2026 | $1.51 | $1.57 (3.96%) | $1.73 | $1.47 | 546.96 K | $200.25 K |
| 07/22/2026 | $1.61 | $1.58 (-2.07%) | $1.65 | $1.51 | 218.22 K | $201.53 K |
| 07/21/2026 | $1.57 | $1.63 (3.39%) | $1.71 | $1.57 | 341.97 K | $207.91 K |
| 07/20/2026 | $1.46 | $1.69 (15.98%) | $1.90 | $1.45 | 1.18 M | $215.56 K |
| 07/17/2026 | $1.91 | $1.75 (-8.39%) | $1.91 | $1.63 | 1.71 M | $223.21 K |
| 07/16/2026 | $4.24 | $2.33 (-45.13%) | $4.46 | $2.03 | 39.10 M | $297.19 K |
| 07/15/2026 | $2.63 | $2.48 (-5.58%) | $2.80 | $2.40 | 1.63 M | $316.32 K |
| 07/14/2026 | $2.94 | $2.85 (-2.95%) | $2.99 | $2.85 | 20.88 K | $363.52 K |
| 07/13/2026 | $3.14 | $3.03 (-3.4%) | $3.17 | $2.97 | 29.92 K | $386.48 K |
| 07/10/2026 | $3.09 | $3.17 (2.59%) | $3.17 | $3.06 | 13.79 K | $404.33 K |
| 07/09/2026 | $3.01 | $3.09 (2.66%) | $3.16 | $2.95 | 42.33 K | $394.13 K |
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.
