5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+15.06%
Robin Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $2.79 | $2.75 (-1.43%) | $2.84 | $2.65 | 19.90 K | $6.56 M |
| 06/04/2025 | $2.75 | $2.68 (-2.55%) | $2.79 | $2.62 | 7.10 K | $6.40 M |
| 06/03/2025 | $2.65 | $2.70 (1.89%) | $2.78 | $2.62 | 19.20 K | $6.44 M |
| 06/02/2025 | $2.71 | $2.60 (-4.06%) | $2.79 | $2.60 | 33.54 K | $6.21 M |
| 05/30/2025 | $2.74 | $2.74 (0%) | $2.75 | $2.62 | 7.80 K | $6.54 M |
| 05/29/2025 | $2.65 | $2.77 (4.53%) | $2.77 | $2.65 | 1.80 K | $6.61 M |
| 05/28/2025 | $2.70 | $2.72 (0.74%) | $2.86 | $2.68 | 4.66 K | $6.49 M |
| 05/27/2025 | $2.82 | $2.67 (-5.32%) | $2.87 | $2.67 | 18.30 K | $6.37 M |
| 05/23/2025 | $2.78 | $2.73 (-1.8%) | $2.80 | $2.66 | 3.90 K | $6.52 M |
| 05/22/2025 | $2.76 | $2.78 (0.72%) | $2.89 | $2.75 | 4.05 K | $6.64 M |
| 05/21/2025 | $2.73 | $2.81 (2.93%) | $2.89 | $2.70 | 10.21 K | $6.71 M |
| 05/20/2025 | $2.55 | $2.69 (5.49%) | $2.73 | $2.55 | 13.30 K | $6.42 M |
| 05/19/2025 | $2.61 | $2.61 (-0.07%) | $2.63 | $2.53 | 21.23 K | $6.23 M |
| 05/16/2025 | $2.65 | $2.66 (0.38%) | $2.77 | $2.56 | 8.60 K | $6.35 M |
| 05/15/2025 | $2.72 | $2.79 (2.57%) | $2.83 | $2.61 | 15.70 K | $6.66 M |
| 05/14/2025 | $2.80 | $2.83 (1.07%) | $3.00 | $2.76 | 11.50 K | $6.75 M |
| 05/13/2025 | $3.01 | $2.82 (-6.31%) | $3.17 | $2.76 | 31.30 K | $6.73 M |
| 05/12/2025 | $2.84 | $2.96 (4.23%) | $3.20 | $2.84 | 20.10 K | $7.06 M |
| 05/09/2025 | $2.84 | $2.82 (-0.7%) | $3.30 | $2.82 | 50.00 K | $6.73 M |
| 05/08/2025 | $2.47 | $2.84 (14.98%) | $2.96 | $2.42 | 82.10 K | $6.78 M |
| 05/07/2025 | $2.52 | $2.38 (-5.56%) | $2.52 | $2.38 | 4.40 K | $5.68 M |
| 05/06/2025 | $2.41 | $2.39 (-0.83%) | $2.57 | $2.39 | 11.00 K | $5.70 M |
| 05/05/2025 | $2.57 | $2.43 (-5.45%) | $2.73 | $2.42 | 13.80 K | $5.80 M |
| 05/02/2025 | $2.59 | $2.49 (-3.86%) | $2.73 | $2.41 | 14.20 K | $5.94 M |
| 05/01/2025 | $2.92 | $2.62 (-10.27%) | $2.92 | $2.62 | 6.20 K | $6.25 M |
| 04/30/2025 | $2.67 | $2.72 (1.87%) | $2.90 | $2.67 | 8.90 K | $6.49 M |
| 04/29/2025 | $2.90 | $2.74 (-5.52%) | $2.90 | $2.53 | 58.50 K | $6.54 M |
| 04/28/2025 | $2.89 | $3.01 (4.15%) | $3.09 | $2.84 | 7.40 K | $7.18 M |
| 04/25/2025 | $3.25 | $2.90 (-10.77%) | $3.37 | $2.80 | 87.60 K | $6.92 M |
| 04/24/2025 | $3.09 | $3.25 (5.18%) | $3.40 | $2.93 | 146.00 K | $8.69 M |
| 04/23/2025 | $3.18 | $3.00 (-5.66%) | $3.33 | $2.90 | 20.60 K | $8.02 M |
| 04/22/2025 | $3.38 | $3.19 (-5.62%) | $3.65 | $3.00 | 47.30 K | $8.53 M |
| 04/21/2025 | $3.60 | $3.57 (-0.83%) | $3.68 | $3.17 | 66.60 K | $8.52 M |
| 04/17/2025 | $3.50 | $3.66 (4.57%) | $3.74 | $2.81 | 108.70 K | $8.74 M |
| 04/16/2025 | $4.45 | $3.52 (-20.9%) | $4.45 | $3.52 | 127.80 K | $8.40 M |
| 04/15/2025 | $6.00 | $4.60 (-23.33%) | $6.53 | $3.95 | 126.60 K | $10.98 M |
| 04/14/2025 | $14.99 | $5.80 (-61.31%) | $16.26 | $5.31 | 140.00 K | $13.84 M |
| 04/11/2025 | $1.32 | $8.50 (543.94%) | $24.65 | $1.32 | 41.20 K | $20.29 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.
