5 DAY PERFORMANCE
-11.18%
1 MONTH PERFORMANCE
-28.19%
3 MONTH PERFORMANCE
-45.12%
6 MONTH PERFORMANCE
-23.30%
YEAR-TO-DATE PERFORMANCE
-44.44%
1 YEAR PERFORMANCE
-63.51%
Rocky Mountain Chocolate Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $1.39 | $1.35 (-2.88%) | $1.50 | $1.35 | 30,209 | $10.66 M |
| 03/17/2025 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.38 | 130,647 | $10.62 M |
| 03/14/2025 | $1.45 | $1.50 (3.45%) | $1.58 | $1.45 | 18,200 | $11.47 M |
| 03/13/2025 | $1.45 | $1.52 (4.83%) | $1.57 | $1.45 | 14,527 | $11.62 M |
| 03/12/2025 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.43 | 138,000 | $11.39 M |
| 03/11/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 23,064 | $11.08 M |
| 03/10/2025 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.47 | 51,800 | $11.24 M |
| 03/07/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.54 | 33,400 | $11.92 M |
| 03/06/2025 | $1.57 | $1.52 (-3.18%) | $1.71 | $1.52 | 6,800 | $11.62 M |
| 03/05/2025 | $1.65 | $1.57 (-4.85%) | $1.67 | $1.55 | 19,400 | $12.00 M |
| 03/04/2025 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.56 | 30,545 | $12.15 M |
| 03/03/2025 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.58 | 17,100 | $12.31 M |
| 02/28/2025 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.55 | 32,347 | $12.15 M |
| 02/27/2025 | $1.55 | $1.60 (3.23%) | $1.66 | $1.53 | 36,015 | $12.23 M |
| 02/26/2025 | $1.56 | $1.56 (0%) | $1.62 | $1.50 | 21,600 | $11.92 M |
| 02/25/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.46 | 29,610 | $11.85 M |
| 02/24/2025 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.52 | 30,237 | $11.85 M |
| 02/21/2025 | $1.68 | $1.68 (0%) | $1.77 | $1.64 | 34,438 | $12.84 M |
| 02/20/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.68 | 11,124 | $12.84 M |
| 02/19/2025 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.51 | 159,900 | $13.22 M |
| 02/18/2025 | $1.88 | $1.88 (0%) | $1.94 | $1.87 | 7,618 | $14.37 M |
| 02/14/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.88 | 10,100 | $14.45 M |
| 02/13/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.90 | 6,500 | $14.52 M |
| 02/12/2025 | $1.87 | $1.91 (2.14%) | $1.94 | $1.87 | 10,600 | $14.60 M |
| 02/11/2025 | $1.86 | $1.88 (1.08%) | $1.92 | $1.85 | 21,700 | $14.37 M |
| 02/10/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.78 | 24,000 | $14.14 M |
| 02/07/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.80 | 10,938 | $13.99 M |
| 02/06/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.84 | 13,100 | $14.14 M |
| 02/05/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.83 | 5,222 | $14.06 M |
| 02/04/2025 | $1.84 | $1.85 (0.54%) | $1.94 | $1.81 | 19,800 | $14.14 M |
| 02/03/2025 | $1.77 | $1.80 (1.69%) | $1.91 | $1.77 | 10,333 | $13.76 M |
| 01/31/2025 | $1.95 | $1.79 (-8.21%) | $1.95 | $1.79 | 24,500 | $13.68 M |
| 01/30/2025 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.91 | 19,329 | $14.60 M |
| 01/29/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.90 | 10,300 | $14.52 M |
| 01/28/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 13,300 | $14.52 M |
| 01/27/2025 | $2.07 | $1.96 (-5.31%) | $2.07 | $1.95 | 17,281 | $14.98 M |
| 01/24/2025 | $2.01 | $2.01 (0%) | $2.07 | $1.98 | 5,129 | $15.36 M |
| 01/23/2025 | $1.92 | $2.05 (6.77%) | $2.11 | $1.90 | 29,307 | $15.67 M |
| 01/22/2025 | $1.90 | $1.92 (1.05%) | $1.98 | $1.87 | 40,542 | $14.68 M |
| 01/21/2025 | $1.89 | $1.90 (0.53%) | $1.99 | $1.88 | 51,204 | $14.52 M |
| 01/17/2025 | $2.17 | $1.97 (-9.22%) | $2.19 | $1.96 | 83,414 | $15.06 M |
| 01/16/2025 | $2.16 | $2.10 (-2.78%) | $2.24 | $2.10 | 26,400 | $16.05 M |
| 01/15/2025 | $2.43 | $2.10 (-13.58%) | $2.60 | $2.05 | 129,100 | $16.05 M |
| 01/14/2025 | $2.71 | $2.63 (-2.95%) | $2.71 | $2.51 | 42,680 | $20.10 M |
| 01/13/2025 | $2.90 | $2.69 (-7.24%) | $2.98 | $2.65 | 20,306 | $20.56 M |
| 01/10/2025 | $2.75 | $2.83 (2.91%) | $2.90 | $2.63 | 14,200 | $18.92 M |
| 01/08/2025 | $2.78 | $2.72 (-2.16%) | $3.18 | $2.72 | 21,913 | $18.19 M |
| 01/07/2025 | $2.79 | $2.73 (-2.15%) | $2.88 | $2.61 | 25,700 | $18.25 M |
| 01/06/2025 | $2.79 | $2.88 (3.23%) | $2.90 | $2.79 | 5,900 | $19.26 M |
| 01/03/2025 | $2.68 | $2.78 (3.73%) | $2.79 | $2.68 | 7,500 | $18.59 M |
| 01/02/2025 | $2.52 | $2.67 (5.95%) | $2.78 | $2.51 | 12,000 | $17.85 M |
| 12/31/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.39 | 10,744 | $16.25 M |
| 12/30/2024 | $2.35 | $2.44 (3.83%) | $2.46 | $2.35 | 14,130 | $16.32 M |
| 12/27/2024 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.38 | 22,248 | $16.05 M |
| 12/26/2024 | $2.39 | $2.44 (2.09%) | $2.45 | $2.36 | 24,000 | $16.32 M |
| 12/24/2024 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.38 | 2,405 | $15.91 M |
| 12/23/2024 | $2.44 | $2.43 (-0.41%) | $2.48 | $2.43 | 2,000 | $16.25 M |
| 12/20/2024 | $2.35 | $2.39 (1.7%) | $2.44 | $2.35 | 8,747 | $15.98 M |
| 12/19/2024 | $2.45 | $2.35 (-4.08%) | $2.48 | $2.35 | 19,244 | $15.71 M |
| 12/18/2024 | $2.55 | $2.46 (-3.53%) | $2.56 | $2.46 | 26,800 | $16.45 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.
