5 DAY PERFORMANCE
+12.27%
1 MONTH PERFORMANCE
-26.84%
3 MONTH PERFORMANCE
-9.21%
ERock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.75 | $8.97 (2.51%) | $9.30 | $8.75 | 1.44 M | $11.17 B |
| 10/28/2026 | $9.30 | $9.00 (-3.23%) | $9.33 | $8.85 | 2.30 M | $11.20 B |
| 10/27/2026 | $8.73 | $9.22 (5.61%) | $9.28 | $8.57 | 2.30 M | $11.48 B |
| 10/26/2026 | $7.91 | $8.45 (6.83%) | $8.70 | $7.89 | 3.02 M | $10.52 B |
| 10/23/2026 | $8.28 | $7.99 (-3.5%) | $8.30 | $7.65 | 2.52 M | $9.95 B |
| 10/22/2026 | $8.94 | $8.28 (-7.38%) | $9.08 | $8.18 | 4.37 M | $10.31 B |
| 10/21/2026 | $8.96 | $9.41 (5.02%) | $9.56 | $8.62 | 4.63 M | $11.71 B |
| 10/20/2026 | $8.72 | $8.65 (-0.8%) | $8.95 | $8.30 | 2.32 M | $10.77 B |
| 10/19/2026 | $9.82 | $8.89 (-9.47%) | $9.88 | $8.74 | 2.28 M | $11.07 B |
| 10/16/2026 | $9.71 | $9.29 (-4.33%) | $9.91 | $9.13 | 2.75 M | $11.56 B |
| 10/15/2026 | $9.41 | $9.95 (5.74%) | $9.96 | $9.13 | 3.51 M | $12.39 B |
| 10/14/2026 | $11.10 | $9.93 (-10.54%) | $11.12 | $9.74 | 6.36 M | $12.36 B |
| 10/13/2026 | $11.38 | $11.56 (1.58%) | $11.93 | $11.06 | 3.41 M | $14.39 B |
| 10/12/2026 | $11.80 | $11.72 (-0.68%) | $12.28 | $11.44 | 1.95 M | $14.59 B |
| 10/09/2026 | $12.29 | $11.95 (-2.77%) | $12.59 | $11.63 | 1.95 M | $14.88 B |
| 10/08/2026 | $13.09 | $12.21 (-6.72%) | $13.09 | $11.69 | 3.56 M | $15.20 B |
| 10/07/2026 | $13.30 | $13.08 (-1.65%) | $13.68 | $12.89 | 2.31 M | $16.28 B |
| 10/06/2026 | $12.60 | $13.64 (8.25%) | $14.39 | $12.60 | 4.84 M | $16.98 B |
| 10/05/2026 | $12.55 | $12.39 (-1.27%) | $12.82 | $11.69 | 2.29 M | $15.42 B |
| 10/02/2026 | $12.54 | $12.65 (0.88%) | $13.07 | $12.18 | 2.53 M | $15.75 B |
| 10/01/2026 | $12.35 | $12.15 (-1.62%) | $12.62 | $11.72 | 2.58 M | $15.12 B |
| 09/30/2026 | $12.45 | $12.26 (-1.53%) | $13.00 | $11.86 | 2.50 M | $15.26 B |
| 09/29/2026 | $12.45 | $12.14 (-2.49%) | $12.68 | $11.90 | 1.96 M | $15.11 B |
| 09/28/2026 | $12.52 | $11.88 (-5.11%) | $12.66 | $11.75 | 1.59 M | $14.79 B |
| 09/25/2026 | $12.20 | $12.60 (3.28%) | $13.30 | $12.03 | 2.28 M | $15.68 B |
| 09/24/2026 | $12.19 | $12.06 (-1.07%) | $12.26 | $11.75 | 1.64 M | $15.01 B |
| 09/23/2026 | $12.82 | $12.52 (-2.34%) | $13.05 | $12.41 | 1.49 M | $15.58 B |
| 09/22/2026 | $13.57 | $12.83 (-5.45%) | $13.57 | $12.68 | 2.79 M | $15.97 B |
| 09/21/2026 | $13.45 | $13.38 (-0.52%) | $13.80 | $13.10 | 2.17 M | $16.66 B |
| 09/18/2026 | $13.00 | $13.09 (0.69%) | $13.38 | $12.35 | 7.80 M | $16.29 B |
| 09/17/2026 | $12.64 | $12.90 (2.06%) | $13.40 | $12.64 | 2.86 M | $16.06 B |
| 09/16/2026 | $11.25 | $12.21 (8.53%) | $12.30 | $11.05 | 3.33 M | $15.20 B |
| 09/15/2026 | $11.32 | $11.04 (-2.47%) | $11.69 | $11.02 | 2.00 M | $13.74 B |
| 09/14/2026 | $11.80 | $11.26 (-4.58%) | $11.93 | $11.11 | 3.55 M | $14.02 B |
| 09/11/2026 | $12.16 | $12.70 (4.44%) | $13.35 | $12.15 | 3.45 M | $15.81 B |
| 09/10/2026 | $12.68 | $11.87 (-6.39%) | $13.29 | $11.82 | 1.96 M | $14.78 B |
| 09/09/2026 | $13.72 | $12.67 (-7.65%) | $14.15 | $12.56 | 2.54 M | $15.77 B |
| 09/08/2026 | $12.70 | $13.74 (8.19%) | $14.00 | $12.50 | 4.36 M | $17.10 B |
| 09/04/2026 | $11.68 | $12.33 (5.57%) | $12.35 | $11.60 | 1.56 M | $15.35 B |
| 09/03/2026 | $11.37 | $11.71 (2.99%) | $11.84 | $10.85 | 1.88 M | $14.58 B |
| 09/02/2026 | $11.31 | $11.21 (-0.88%) | $11.55 | $10.71 | 1.74 M | $13.95 B |
| 09/01/2026 | $11.48 | $11.41 (-0.61%) | $11.55 | $11.13 | 1.29 M | $14.20 B |
| 08/31/2026 | $12.16 | $11.80 (-2.96%) | $12.22 | $11.57 | 1.68 M | $14.69 B |
| 08/28/2026 | $13.10 | $12.31 (-6.03%) | $13.37 | $12.14 | 2.10 M | $15.32 B |
| 08/27/2026 | $13.40 | $13.23 (-1.27%) | $13.50 | $12.45 | 1.73 M | $16.47 B |
| 08/26/2026 | $13.00 | $12.99 (-0.08%) | $13.88 | $12.90 | 1.68 M | $16.17 B |
| 08/25/2026 | $13.65 | $12.95 (-5.13%) | $13.82 | $12.94 | 1.73 M | $16.12 B |
| 08/24/2026 | $13.98 | $13.12 (-6.15%) | $13.98 | $13.01 | 1.49 M | $16.33 B |
| 08/21/2026 | $13.35 | $14.13 (5.84%) | $14.46 | $13.31 | 2.80 M | $17.59 B |
| 08/20/2026 | $14.14 | $13.01 (-7.99%) | $14.43 | $12.68 | 3.75 M | $16.19 B |
| 08/19/2026 | $15.87 | $14.36 (-9.51%) | $16.27 | $14.00 | 3.58 M | $17.88 B |
| 08/18/2026 | $17.12 | $15.22 (-11.1%) | $17.30 | $15.11 | 3.53 M | $18.95 B |
| 08/17/2026 | $17.15 | $17.40 (1.46%) | $17.75 | $16.56 | 5.03 M | $21.66 B |
| 08/14/2026 | $16.05 | $16.72 (4.17%) | $16.97 | $15.55 | 4.83 M | $20.81 B |
| 08/13/2026 | $14.91 | $15.66 (5.03%) | $16.91 | $14.38 | 11.31 M | $19.49 B |
| 08/12/2026 | $13.12 | $13.82 (5.34%) | $14.28 | $12.73 | 5.99 M | $17.20 B |
| 08/11/2026 | $10.68 | $11.25 (5.34%) | $11.41 | $10.30 | 3.12 M | $14.00 B |
| 08/10/2026 | $10.73 | $10.51 (-2.05%) | $11.11 | $10.51 | 1.93 M | $13.08 B |
| 08/07/2026 | $10.40 | $10.59 (1.83%) | $10.79 | $9.81 | 1.33 M | $2.89 B |
| 08/06/2026 | $10.75 | $10.41 (-3.16%) | $10.84 | $10.09 | 1.12 M | $2.84 B |
| 08/05/2026 | $11.50 | $10.73 (-6.7%) | $11.65 | $10.50 | 1.33 M | $2.93 B |
| 08/04/2026 | $11.28 | $11.50 (1.95%) | $11.88 | $11.01 | 1.99 M | $3.14 B |
| 08/03/2026 | $10.31 | $10.96 (6.3%) | $11.31 | $10.13 | 987.07 K | $2.99 B |
| 07/31/2026 | $10.78 | $10.26 (-4.82%) | $11.25 | $9.52 | 2.19 M | $493.76 M |
| 07/30/2026 | $9.20 | $9.88 (7.39%) | $10.38 | $9.19 | 2.77 M | $475.47 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.
