5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-22.12%
3 MONTH PERFORMANCE
-46.77%
6 MONTH PERFORMANCE
-78.33%
YEAR-TO-DATE PERFORMANCE
+15.36%
Robin Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.73 | $3.38 (-9.38%) | $3.74 | $3.26 | 400.70 K | $4.98 M |
| 01/08/2026 | $3.36 | $3.68 (9.52%) | $3.89 | $3.32 | 599.55 K | $5.42 M |
| 01/07/2026 | $3.42 | $3.46 (1.17%) | $3.48 | $3.29 | 83.96 K | $5.10 M |
| 01/06/2026 | $3.58 | $3.30 (-7.82%) | $3.62 | $3.20 | 123.30 K | $4.86 M |
| 01/05/2026 | $3.30 | $3.55 (7.58%) | $3.63 | $3.26 | 359.44 K | $5.23 M |
| 01/02/2026 | $2.96 | $3.18 (7.43%) | $3.30 | $2.85 | 195.10 K | $4.68 M |
| 12/31/2025 | $2.86 | $2.93 (2.45%) | $3.03 | $2.85 | 101.93 K | $4.32 M |
| 12/30/2025 | $2.96 | $2.96 (0%) | $3.05 | $2.85 | 202.95 K | $4.36 M |
| 12/29/2025 | $2.91 | $2.99 (2.75%) | $3.50 | $2.88 | 590.90 K | $4.40 M |
| 12/26/2025 | $3.16 | $3.05 (-3.48%) | $3.26 | $2.78 | 363.40 K | $4.49 M |
| 12/24/2025 | $3.50 | $3.22 (-8%) | $3.74 | $3.07 | 343.64 K | $4.74 M |
| 12/23/2025 | $3.60 | $3.58 (-0.56%) | $3.73 | $3.52 | 1.20 M | $5.27 M |
| 12/22/2025 | $3.56 | $4.10 (15.17%) | $4.22 | $3.48 | 1.13 M | $6.04 M |
| 12/19/2025 | $4.00 | $4.16 (4%) | $4.16 | $3.90 | 322.90 K | $6.13 M |
| 12/18/2025 | $4.03 | $3.97 (-1.49%) | $4.20 | $3.82 | 1.59 M | $5.85 M |
| 12/17/2025 | $4.26 | $4.47 (4.93%) | $4.53 | $3.75 | 4.10 M | $6.58 M |
| 12/16/2025 | $4.15 | $4.05 (-2.41%) | $4.28 | $3.95 | 400.30 K | $5.97 M |
| 12/15/2025 | $4.23 | $3.88 (-8.27%) | $4.24 | $3.82 | 182.34 K | $5.72 M |
| 12/12/2025 | $4.29 | $4.14 (-3.5%) | $4.45 | $4.14 | 244.91 K | $6.10 M |
| 12/11/2025 | $4.25 | $4.34 (2.12%) | $4.40 | $4.25 | 167.12 K | $6.39 M |
| 12/10/2025 | $4.70 | $4.50 (-4.26%) | $4.70 | $4.39 | 132.71 K | $6.63 M |
| 12/09/2025 | $4.36 | $4.59 (5.28%) | $4.67 | $4.25 | 205.95 K | $6.76 M |
| 12/08/2025 | $4.30 | $4.35 (1.16%) | $4.55 | $4.25 | 240.21 K | $6.41 M |
| 12/05/2025 | $4.25 | $4.30 (1.18%) | $4.50 | $4.09 | 223.40 K | $6.33 M |
| 12/04/2025 | $3.86 | $4.18 (8.29%) | $4.25 | $3.86 | 260.92 K | $6.16 M |
| 12/03/2025 | $3.67 | $3.86 (5.18%) | $3.90 | $3.60 | 146.54 K | $5.69 M |
| 12/02/2025 | $4.05 | $3.65 (-9.88%) | $4.13 | $3.60 | 289.13 K | $5.38 M |
| 12/01/2025 | $4.06 | $4.06 (0%) | $4.15 | $4.00 | 133.50 K | $5.98 M |
| 11/28/2025 | $4.10 | $4.07 (-0.73%) | $4.10 | $4.00 | 86.92 K | $5.99 M |
| 11/26/2025 | $3.97 | $4.03 (1.51%) | $4.05 | $3.92 | 124.59 K | $5.94 M |
| 11/25/2025 | $3.85 | $3.95 (2.6%) | $3.98 | $3.79 | 122.36 K | $5.82 M |
| 11/24/2025 | $3.55 | $3.79 (6.76%) | $3.85 | $3.53 | 32.12 K | $5.58 M |
| 11/21/2025 | $3.40 | $3.45 (1.47%) | $3.60 | $3.34 | 38.64 K | $5.08 M |
| 11/20/2025 | $4.10 | $3.36 (-18.05%) | $4.23 | $3.35 | 97.04 K | $4.95 M |
| 11/19/2025 | $4.46 | $4.06 (-8.97%) | $4.47 | $4.03 | 86.63 K | $5.98 M |
| 11/18/2025 | $4.28 | $4.49 (4.91%) | $4.56 | $4.25 | 38.53 K | $6.61 M |
| 11/17/2025 | $4.40 | $4.40 (0%) | $4.60 | $4.25 | 48.64 K | $6.48 M |
| 11/14/2025 | $4.23 | $4.41 (4.26%) | $4.46 | $4.23 | 72.80 K | $6.50 M |
| 11/13/2025 | $5.05 | $4.49 (-11.09%) | $5.10 | $4.05 | 275.04 K | $6.61 M |
| 11/12/2025 | $5.45 | $5.30 (-2.75%) | $5.50 | $5.30 | 93.12 K | $7.81 M |
| 11/11/2025 | $5.50 | $5.50 (0%) | $5.55 | $5.45 | 86.18 K | $8.10 M |
| 11/10/2025 | $5.55 | $5.55 (0%) | $5.60 | $5.50 | 78.13 K | $8.17 M |
| 11/07/2025 | $5.70 | $5.50 (-3.51%) | $5.70 | $5.50 | 75.22 K | $8.10 M |
| 11/06/2025 | $6.05 | $5.65 (-6.61%) | $6.05 | $5.65 | 90.90 K | $8.32 M |
| 11/05/2025 | $5.85 | $6.05 (3.42%) | $6.15 | $5.80 | 62.64 K | $8.91 M |
| 11/04/2025 | $5.85 | $5.85 (0%) | $6.00 | $5.75 | 83.64 K | $8.62 M |
| 11/03/2025 | $6.15 | $5.95 (-3.25%) | $6.15 | $5.85 | 89.42 K | $8.76 M |
| 10/31/2025 | $6.10 | $6.25 (2.46%) | $6.45 | $6.05 | 162.16 K | $9.21 M |
| 10/30/2025 | $5.90 | $6.15 (4.24%) | $6.25 | $5.90 | 174.14 K | $9.06 M |
| 10/29/2025 | $5.65 | $5.95 (5.31%) | $6.15 | $5.65 | 208.18 K | $8.76 M |
| 10/28/2025 | $5.85 | $5.80 (-0.85%) | $6.00 | $5.65 | 316.18 K | $8.54 M |
| 10/27/2025 | $6.00 | $6.00 (0%) | $6.15 | $6.00 | 206.54 K | $8.84 M |
| 10/24/2025 | $6.05 | $6.05 (0%) | $6.35 | $5.95 | 930.78 K | $8.91 M |
| 10/23/2025 | $8.00 | $6.85 (-14.38%) | $8.75 | $6.75 | 9.83 M | $10.09 M |
| 10/22/2025 | $6.20 | $6.35 (2.42%) | $6.45 | $6.05 | 1.96 M | $9.35 M |
| 10/21/2025 | $6.40 | $6.25 (-2.34%) | $6.40 | $6.20 | 56.98 K | $9.21 M |
| 10/20/2025 | $6.35 | $6.45 (1.57%) | $6.45 | $6.30 | 30.14 K | $9.50 M |
| 10/17/2025 | $6.30 | $6.25 (-0.79%) | $6.45 | $6.15 | 62.80 K | $9.21 M |
| 10/16/2025 | $6.45 | $6.35 (-1.55%) | $6.50 | $6.30 | 72.10 K | $9.35 M |
| 10/15/2025 | $6.50 | $6.40 (-1.54%) | $6.55 | $6.30 | 71.10 K | $9.43 M |
| 10/14/2025 | $6.40 | $6.45 (0.78%) | $6.50 | $6.30 | 82.04 K | $9.50 M |
| 10/13/2025 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.35 | 43.04 K | $9.43 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.
