5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+28.37%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
+15.08%
YEAR-TO-DATE PERFORMANCE
+28.37%
1 YEAR PERFORMANCE
-47.55%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.05 | 209.06 K | $38.55 M |
| 01/29/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 260.35 K | $39.27 M |
| 01/28/2026 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 342.61 K | $40.71 M |
| 01/27/2026 | $1.10 | $1.15 (4.55%) | $1.17 | $1.07 | 328.20 K | $41.43 M |
| 01/26/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 542.02 K | $39.27 M |
| 01/23/2026 | $1.10 | $1.15 (4.55%) | $1.20 | $1.10 | 563.80 K | $41.43 M |
| 01/22/2026 | $1.23 | $1.12 (-8.94%) | $1.23 | $1.11 | 1.16 M | $40.35 M |
| 01/21/2026 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.16 | 1.91 M | $44.31 M |
| 01/20/2026 | $1.11 | $1.26 (13.51%) | $1.29 | $1.08 | 24.19 M | $45.39 M |
| 01/16/2026 | $0.96 | $0.96 (-0.6%) | $0.99 | $0.95 | 64.84 K | $34.49 M |
| 01/15/2026 | $0.96 | $0.95 (-1.02%) | $0.99 | $0.95 | 153.82 K | $34.23 M |
| 01/14/2026 | $0.95 | $0.96 (0.75%) | $0.98 | $0.92 | 137.51 K | $34.49 M |
| 01/13/2026 | $0.97 | $0.95 (-2.02%) | $1.00 | $0.95 | 145.01 K | $34.24 M |
| 01/12/2026 | $0.97 | $1.00 (2.4%) | $1.00 | $0.95 | 221.30 K | $35.87 M |
| 01/09/2026 | $0.98 | $0.94 (-4.11%) | $0.99 | $0.93 | 159.11 K | $33.77 M |
| 01/08/2026 | $0.96 | $0.98 (1.84%) | $1.01 | $0.93 | 277.79 K | $35.22 M |
| 01/07/2026 | $0.95 | $0.95 (0.15%) | $0.96 | $0.93 | 101.21 K | $34.27 M |
| 01/06/2026 | $0.99 | $0.93 (-6.16%) | $0.99 | $0.92 | 122.44 K | $33.35 M |
| 01/05/2026 | $0.99 | $0.99 (0.29%) | $1.00 | $0.91 | 591.00 K | $35.59 M |
| 01/02/2026 | $0.84 | $0.86 (3.33%) | $0.88 | $0.84 | 162.55 K | $31.10 M |
| 12/31/2025 | $0.81 | $0.83 (2.9%) | $0.84 | $0.80 | 296.72 K | $30.03 M |
| 12/30/2025 | $0.81 | $0.82 (0.7%) | $0.83 | $0.80 | 286.43 K | $29.39 M |
| 12/29/2025 | $0.84 | $0.81 (-3.7%) | $0.89 | $0.80 | 259.90 K | $29.14 M |
| 12/26/2025 | $0.80 | $0.86 (8.07%) | $0.87 | $0.79 | 241.00 K | $31.15 M |
| 12/24/2025 | $0.80 | $0.81 (1.04%) | $0.81 | $0.78 | 246.90 K | $29.15 M |
| 12/23/2025 | $0.83 | $0.82 (-1.63%) | $0.87 | $0.81 | 133.40 K | $29.39 M |
| 12/22/2025 | $0.83 | $0.84 (1.91%) | $0.87 | $0.82 | 117.62 K | $30.38 M |
| 12/19/2025 | $0.85 | $0.85 (-0.09%) | $0.86 | $0.81 | 427.70 K | $30.59 M |
| 12/18/2025 | $0.82 | $0.85 (3.66%) | $0.88 | $0.82 | 217.11 K | $30.62 M |
| 12/17/2025 | $0.84 | $0.83 (-1.64%) | $0.87 | $0.82 | 308.30 K | $29.76 M |
| 12/16/2025 | $0.86 | $0.83 (-3.49%) | $0.89 | $0.82 | 362.00 K | $29.90 M |
| 12/15/2025 | $0.93 | $0.86 (-7.04%) | $0.94 | $0.86 | 375.33 K | $31.08 M |
| 12/12/2025 | $0.94 | $0.92 (-1.62%) | $0.97 | $0.92 | 146.07 K | $33.32 M |
| 12/11/2025 | $0.96 | $0.95 (-0.92%) | $0.96 | $0.92 | 70.21 K | $34.17 M |
| 12/10/2025 | $0.93 | $0.96 (3.26%) | $0.97 | $0.93 | 154.00 K | $34.59 M |
| 12/09/2025 | $0.91 | $0.94 (3.96%) | $0.95 | $0.91 | 98.53 K | $34.01 M |
| 12/08/2025 | $0.99 | $0.91 (-8.4%) | $0.99 | $0.87 | 737.00 K | $32.77 M |
| 12/05/2025 | $1.00 | $0.99 (-1.31%) | $1.01 | $0.99 | 108.55 K | $35.55 M |
| 12/04/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 165.30 K | $36.75 M |
| 12/03/2025 | $0.93 | $1.00 (7.41%) | $1.00 | $0.91 | 121.50 K | $35.99 M |
| 12/02/2025 | $0.93 | $0.95 (2.02%) | $0.97 | $0.93 | 145.77 K | $34.18 M |
| 12/01/2025 | $1.03 | $0.94 (-8.86%) | $1.03 | $0.94 | 161.23 K | $33.82 M |
| 11/28/2025 | $0.96 | $1.00 (3.68%) | $1.02 | $0.95 | 179.32 K | $36.02 M |
| 11/26/2025 | $0.90 | $0.96 (6.54%) | $0.96 | $0.89 | 298.82 K | $34.54 M |
| 11/25/2025 | $0.91 | $0.91 (0.54%) | $0.92 | $0.89 | 134.20 K | $32.96 M |
| 11/24/2025 | $0.88 | $0.91 (3.2%) | $0.92 | $0.87 | 114.70 K | $32.80 M |
| 11/21/2025 | $0.88 | $0.89 (0.87%) | $0.90 | $0.84 | 296.73 K | $32.11 M |
| 11/20/2025 | $0.86 | $0.86 (-0.42%) | $0.92 | $0.85 | 240.06 K | $30.85 M |
| 11/19/2025 | $0.87 | $0.86 (-1.6%) | $0.90 | $0.84 | 364.62 K | $30.97 M |
| 11/18/2025 | $0.87 | $0.88 (0.6%) | $0.90 | $0.86 | 252.43 K | $31.53 M |
| 11/17/2025 | $0.94 | $0.87 (-7.91%) | $0.94 | $0.86 | 395.83 K | $31.18 M |
| 11/14/2025 | $0.90 | $0.92 (2.12%) | $0.94 | $0.89 | 361.23 K | $33.11 M |
| 11/13/2025 | $0.98 | $0.91 (-6.89%) | $0.98 | $0.91 | 384.20 K | $32.87 M |
| 11/12/2025 | $0.95 | $0.96 (0.62%) | $1.07 | $0.94 | 922.15 K | $34.58 M |
| 11/11/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 414.02 K | $37.83 M |
| 11/10/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $1.00 | 289.15 K | $38.55 M |
| 11/07/2025 | $1.00 | $0.99 (-1.45%) | $1.01 | $0.96 | 717.40 K | $33.97 M |
| 11/06/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.00 | 442.90 K | $34.65 M |
| 11/05/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.01 | 425.60 K | $35.68 M |
| 11/04/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 380.30 K | $35.68 M |
| 11/03/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 374.50 K | $37.06 M |
| 10/31/2025 | $1.08 | $1.11 (2.78%) | $1.17 | $1.07 | 432.00 K | $38.09 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.
