5 DAY PERFORMANCE
+10.19%
1 MONTH PERFORMANCE
+46.61%
3 MONTH PERFORMANCE
+50.43%
6 MONTH PERFORMANCE
-38.87%
YEAR-TO-DATE PERFORMANCE
-28.81%
1 YEAR PERFORMANCE
-16.43%
Rocky Mountain Chocolate Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $1.69 | $1.73 (2.37%) | $1.79 | $1.60 | 71.49 K | $13.28 M |
| 07/08/2025 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 40.63 K | $12.59 M |
| 07/07/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.57 | 22.63 K | $12.36 M |
| 07/03/2025 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.48 | 41.73 K | $12.06 M |
| 07/02/2025 | $1.42 | $1.61 (13.38%) | $1.62 | $1.42 | 49.50 K | $12.36 M |
| 07/01/2025 | $1.39 | $1.43 (2.88%) | $1.45 | $1.39 | 13.70 K | $10.98 M |
| 06/30/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 10.03 K | $10.83 M |
| 06/27/2025 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.38 | 9.90 K | $10.90 M |
| 06/26/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.38 | 23.12 K | $11.21 M |
| 06/25/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 14.08 K | $10.75 M |
| 06/24/2025 | $1.41 | $1.46 (3.55%) | $1.46 | $1.31 | 38.51 K | $11.21 M |
| 06/23/2025 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.39 | 22.88 K | $10.90 M |
| 06/20/2025 | $1.54 | $1.37 (-11.04%) | $1.54 | $1.28 | 63.47 K | $10.47 M |
| 06/18/2025 | $1.23 | $1.54 (25.2%) | $1.70 | $1.19 | 353.50 K | $11.77 M |
| 06/17/2025 | $1.19 | $1.22 (2.52%) | $1.22 | $1.18 | 14.90 K | $9.33 M |
| 06/16/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.17 | 26.44 K | $8.94 M |
| 06/13/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 8.56 K | $9.10 M |
| 06/12/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 15.21 K | $9.10 M |
| 06/11/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.18 | 5.27 K | $9.17 M |
| 06/10/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 28.50 K | $9.02 M |
| 06/09/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.16 | 15.35 K | $9.10 M |
| 06/06/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 8.90 K | $9.02 M |
| 06/05/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 7.24 K | $9.10 M |
| 06/04/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 8.01 K | $9.25 M |
| 06/03/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.18 | 17.75 K | $9.02 M |
| 06/02/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 7.00 K | $9.02 M |
| 05/30/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 7.33 K | $9.33 M |
| 05/29/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 10.54 K | $9.25 M |
| 05/28/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.19 | 25.11 K | $9.17 M |
| 05/27/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.25 | 2.13 K | $9.63 M |
| 05/23/2025 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.22 | 2.70 K | $9.40 M |
| 05/22/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.18 | 6.60 K | $9.40 M |
| 05/21/2025 | $1.17 | $1.20 (2.56%) | $1.27 | $1.17 | 13.20 K | $9.17 M |
| 05/20/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 7.50 K | $8.87 M |
| 05/19/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.16 | 6.02 K | $8.87 M |
| 05/16/2025 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.17 | 15.40 K | $8.94 M |
| 05/15/2025 | $1.18 | $1.19 (0.85%) | $1.23 | $1.15 | 13.53 K | $9.10 M |
| 05/14/2025 | $1.28 | $1.17 (-8.59%) | $1.30 | $1.17 | 16.62 K | $8.94 M |
| 05/13/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.24 | 9.63 K | $9.63 M |
| 05/12/2025 | $1.27 | $1.27 (0%) | $1.27 | $1.21 | 7.30 K | $9.71 M |
| 05/09/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 4.20 K | $9.63 M |
| 05/08/2025 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.24 | 14.90 K | $9.71 M |
| 05/07/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 2.60 K | $9.55 M |
| 05/06/2025 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.24 | 21.24 K | $10.17 M |
| 05/05/2025 | $1.30 | $1.33 (2.31%) | $1.33 | $1.30 | 9.52 K | $10.17 M |
| 05/02/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.25 | 9.54 K | $9.94 M |
| 05/01/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.30 | 6.25 K | $10.32 M |
| 04/30/2025 | $1.24 | $1.28 (3.23%) | $1.31 | $1.24 | 8.33 K | $9.78 M |
| 04/29/2025 | $1.27 | $1.33 (4.72%) | $1.33 | $1.27 | 1.71 K | $10.17 M |
| 04/28/2025 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.26 | 7.60 K | $9.71 M |
| 04/25/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.26 | 6.44 K | $10.09 M |
| 04/24/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.33 | 10.18 K | $10.32 M |
| 04/23/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.34 | 4.05 K | $10.55 M |
| 04/22/2025 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.32 | 3.62 K | $10.17 M |
| 04/21/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.25 | 9.52 K | $10.09 M |
| 04/17/2025 | $1.27 | $1.29 (1.57%) | $1.33 | $1.21 | 5.80 K | $9.86 M |
| 04/16/2025 | $1.19 | $1.29 (8.4%) | $1.29 | $1.19 | 23.20 K | $9.86 M |
| 04/15/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.21 | 6.25 K | $9.55 M |
| 04/14/2025 | $1.18 | $1.25 (5.93%) | $1.25 | $1.16 | 11.91 K | $9.55 M |
| 04/11/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.12 | 10.60 K | $8.71 M |
| 04/10/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 9.30 K | $8.79 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.
