Rocky Mountain Chocolate Factory, Inc.RMCFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.95 | $2.00 | $1.91 | $1.93 | 16,268 |
| 1/15/2026 | $1.94 | $2.04 | $1.88 | $1.96 | 28,400 |
| 1/14/2026 | $2.08 | $2.08 | $1.94 | $1.99 | 50,438 |
| 1/13/2026 | $1.99 | $2.15 | $1.94 | $2.14 | 104,541 |
| 1/12/2026 | $2.00 | $2.01 | $1.96 | $2.00 | 28,587 |
| 1/9/2026 | $1.98 | $2.04 | $1.96 | $2.00 | 32,724 |
| 1/8/2026 | $1.95 | $2.03 | $1.93 | $2.00 | 34,824 |
| 1/7/2026 | $1.89 | $2.08 | $1.89 | $1.96 | 61,121 |
| 1/6/2026 | $1.88 | $1.93 | $1.85 | $1.92 | 21,700 |
| 1/5/2026 | $1.90 | $2.04 | $1.85 | $1.93 | 120,700 |
| 1/2/2026 | $1.91 | $1.94 | $1.81 | $1.93 | 27,900 |
| 12/31/2025 | $1.84 | $1.90 | $1.80 | $1.90 | 40,454 |
| 12/30/2025 | $1.85 | $1.89 | $1.77 | $1.86 | 26,700 |
| 12/29/2025 | $1.91 | $1.95 | $1.85 | $1.87 | 48,948 |
| 12/26/2025 | $1.73 | $1.99 | $1.73 | $1.94 | 61,049 |
| 12/24/2025 | $1.80 | $1.82 | $1.73 | $1.73 | 13,900 |
| 12/23/2025 | $1.76 | $2.00 | $1.70 | $1.84 | 171,601 |
| 12/22/2025 | $1.57 | $1.91 | $1.57 | $1.86 | 139,823 |
| 12/19/2025 | $1.58 | $1.59 | $1.54 | $1.57 | 28,335 |
| 12/18/2025 | $1.52 | $1.55 | $1.50 | $1.51 | 39,800 |
| 12/17/2025 | $1.58 | $1.63 | $1.56 | $1.58 | 15,900 |
| 12/16/2025 | $1.56 | $1.64 | $1.52 | $1.61 | 19,030 |
| 12/15/2025 | $1.59 | $1.63 | $1.56 | $1.56 | 17,603 |
| 12/12/2025 | $1.62 | $1.70 | $1.57 | $1.57 | 21,500 |
| 12/11/2025 | $1.66 | $1.66 | $1.60 | $1.61 | 10,200 |
| 12/10/2025 | $1.65 | $1.70 | $1.63 | $1.66 | 18,633 |
| 12/9/2025 | $1.60 | $1.69 | $1.60 | $1.67 | 18,300 |
| 12/8/2025 | $1.61 | $1.64 | $1.60 | $1.61 | 17,744 |
| 12/5/2025 | $1.61 | $1.65 | $1.59 | $1.65 | 27,400 |
| 12/4/2025 | $1.63 | $1.64 | $1.59 | $1.61 | 24,718 |
| 12/3/2025 | $1.63 | $1.70 | $1.59 | $1.60 | 13,447 |
| 12/2/2025 | $1.72 | $1.73 | $1.64 | $1.64 | 14,000 |
| 12/1/2025 | $1.64 | $1.74 | $1.64 | $1.70 | 16,200 |
| 11/28/2025 | $1.68 | $1.79 | $1.63 | $1.69 | 26,426 |
| 11/26/2025 | $1.68 | $1.79 | $1.67 | $1.69 | 72,249 |
| 11/25/2025 | $1.61 | $1.74 | $1.59 | $1.72 | 88,627 |
| 11/24/2025 | $1.59 | $1.66 | $1.58 | $1.61 | 36,247 |
| 11/21/2025 | $1.39 | $1.63 | $1.39 | $1.58 | 45,996 |
| 11/20/2025 | $1.55 | $1.57 | $1.36 | $1.41 | 144,450 |
| 11/19/2025 | $1.55 | $1.57 | $1.50 | $1.53 | 44,100 |
| 11/18/2025 | $1.52 | $1.66 | $1.50 | $1.57 | 14,659 |
| 11/17/2025 | $1.63 | $1.64 | $1.52 | $1.52 | 40,057 |
| 11/14/2025 | $1.60 | $1.64 | $1.59 | $1.62 | 28,500 |
| 11/13/2025 | $1.62 | $1.63 | $1.60 | $1.61 | 53,452 |
| 11/12/2025 | $1.64 | $1.70 | $1.63 | $1.63 | 8,134 |
| 11/11/2025 | $1.68 | $1.74 | $1.61 | $1.65 | 30,108 |
| 11/10/2025 | $1.60 | $1.72 | $1.60 | $1.68 | 33,005 |
| 11/7/2025 | $1.59 | $1.66 | $1.57 | $1.62 | 40,300 |
| 11/6/2025 | $1.71 | $1.71 | $1.58 | $1.59 | 32,033 |
| 11/5/2025 | $1.63 | $1.72 | $1.61 | $1.69 | 47,684 |
| 11/4/2025 | $1.63 | $1.68 | $1.61 | $1.62 | 43,251 |
| 11/3/2025 | $1.70 | $1.73 | $1.61 | $1.67 | 72,800 |
| 10/31/2025 | $1.69 | $1.74 | $1.66 | $1.72 | 38,879 |
| 10/30/2025 | $1.73 | $1.76 | $1.66 | $1.69 | 91,706 |
| 10/29/2025 | $1.72 | $1.79 | $1.66 | $1.67 | 86,450 |
| 10/28/2025 | $1.73 | $1.79 | $1.72 | $1.72 | 49,100 |
| 10/27/2025 | $1.84 | $1.84 | $1.72 | $1.75 | 105,339 |
| 10/24/2025 | $1.74 | $1.86 | $1.73 | $1.84 | 196,334 |
| 10/23/2025 | $1.80 | $1.80 | $1.71 | $1.75 | 106,400 |
| 10/22/2025 | $1.69 | $1.85 | $1.69 | $1.79 | 315,700 |
| 10/21/2025 | $1.62 | $1.67 | $1.59 | $1.64 | 56,210 |
| 10/20/2025 | $1.63 | $1.67 | $1.56 | $1.62 | 62,890 |