Robinhood Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.74	2.80	2.72	2.80	2.80	1.45%	2,103
Apr 24, 2026	2.80	2.82	2.74	2.76	2.76	-2.13%	25,280
Apr 23, 2026	2.82	2.88	2.82	2.82	2.82	-2.76%	1,918
Apr 22, 2026	2.88	2.94	2.82	2.90	2.90	-2.03%	477
Apr 21, 2026	2.92	2.96	2.90	2.96	2.96	4.23%	71,109
Apr 20, 2026	2.88	2.96	2.84	2.84	2.84	1.43%	135,129
Apr 17, 2026	2.80	2.80	2.74	2.80	2.80	-3.45%	20,205
Apr 16, 2026	2.24	2.90	2.24	2.90	2.90	28.32%	43,184
Apr 10, 2026	2.28	2.28	2.26	2.26	2.26	-1.74%	151
Apr 9, 2026	2.42	2.42	2.30	2.30	2.30	-4.96%	1,103
Apr 8, 2026	2.38	2.42	2.38	2.42	2.42	10.00%	4,164
Apr 3, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	100
Apr 2, 2026	2.24	2.30	2.22	2.22	2.22	-4.31%	1,598
Apr 1, 2026	2.32	2.32	2.16	2.32	2.32	5.45%	1,124
Mar 31, 2026	2.24	2.24	2.10	2.20	2.20	-5.17%	1,773
Mar 27, 2026	2.38	2.38	2.32	2.32	2.32	-4.13%	1,580
Mar 26, 2026	2.42	2.42	2.42	2.42	2.42	5.22%	1,000
Mar 25, 2026	2.34	2.34	2.30	2.30	2.30	-1.71%	221
Mar 24, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	200
Mar 23, 2026	2.44	2.44	2.30	2.30	2.30	-5.74%	7
Mar 20, 2026	2.44	2.44	2.40	2.44	2.44	-0.81%	2
Mar 19, 2026	2.46	2.46	2.46	2.46	2.46	-3.15%	2
Mar 18, 2026	2.48	2.54	2.48	2.54	2.54	3.25%	10,112
Mar 17, 2026	2.44	2.46	2.44	2.46	2.46	-	101
Mar 16, 2026	2.40	2.48	2.40	2.46	2.46	-1.60%	11,175
Mar 13, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	156
Mar 12, 2026	2.48	2.52	2.48	2.48	2.48	-0.80%	24,426
Mar 11, 2026	2.52	2.54	2.50	2.50	2.50	-2.34%	173
Mar 10, 2026	2.56	2.56	2.56	2.56	2.56	4.92%	40,035
Mar 9, 2026	2.52	2.52	2.40	2.44	2.44	-6.15%	10,038
Mar 6, 2026	2.58	2.66	2.52	2.60	2.60	-	47,996