Daily trading records

Rocky Mountain Chocolate Factory Historical Stock Prices by Trading Day

Rocky Mountain Chocolate Factory daily open, high, low, close, volume and prior…

Direct answer

Review 60 recent trading days for Rocky Mountain Chocolate Factory.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Rocky Mountain Chocolate Factory email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Rocky Mountain Chocolate Factory's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-12.60%

From the August 18, 2026 close of $1.27 to $1.11 on August 25, 2026.

20-session performance

+26.38%

From the July 28, 2026 close of $0.8783 to $1.11 on August 25, 2026.

60-session performance

-43.65%

From the May 29, 2026 close of $1.97 to $1.11 on August 25, 2026.

Rocky Mountain Chocolate Factory Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.20$1.20$1.06$1.11126,884-$0.06 (-5.13%)
$1.19$1.20$1.13$1.17183,270-$0.05 (-4.10%)
$1.21$1.25$1.16$1.22143,296+$0.02 (+1.67%)
$1.28$1.31$1.18$1.20171,635-$0.10 (-7.69%)
$1.30$1.37$1.24$1.30248,771+$0.03 (+2.36%)
$1.31$1.3499$1.225$1.27324,735-$0.10 (-7.30%)
$1.26$1.42$1.25$1.37894,860+$0.15 (+12.30%)
$1.69$1.69$1.10$1.222,779,579-$0.43 (-26.06%)
$1.35$1.70$1.25$1.654,336,448+$0.13 (+8.55%)
$1.74$2.15$1.22$1.52203,188,099+$0.8475 (+126.02%)
$0.7805$0.8325$0.6601$0.672556,997-$0.108 (-13.84%)
$0.8342$0.8649$0.78$0.780551,128-$0.0497 (-5.99%)
$0.86$0.86$0.83$0.830214,895-$0.0098 (-1.17%)
$0.88$0.88$0.8301$0.8414,322-$0.0002 (-0.02%)
$0.85$0.8798$0.8401$0.84029,948-$0.0092 (-1.08%)
$0.8701$0.8998$0.8494$0.849451,375-$0.0016 (-0.19%)
$0.84$0.9298$0.84$0.85131,138+$0.0106 (+1.26%)
$0.865$0.8983$0.8401$0.840424,410-$0.0196 (-2.28%)
$0.905$0.9051$0.86$0.8612,723-$0.0052 (-0.60%)
$0.906$0.9899$0.86$0.865237,503-$0.0131 (-1.49%)
$0.8673$0.90$0.8673$0.878321,670+$0.028 (+3.29%)
$0.91$0.9515$0.85$0.850369,447-$0.053 (-5.87%)
$0.9554$0.96$0.9033$0.903310,781-$0.0267 (-2.87%)
$0.98$0.99$0.9039$0.9353,440-$0.06 (-6.06%)
$0.97$0.99$0.95$0.9931,018+$0.05 (+5.32%)
$0.9002$0.9605$0.9002$0.9424,230+$0.0234 (+2.55%)
$0.985$0.9899$0.90$0.916663,116-$0.0455 (-4.73%)
$0.96$0.9999$0.93$0.962136,203-$0.0179 (-1.83%)
$0.995$1.10$0.97$0.9832,785-$0.02 (-2.00%)
$1.03$1.10$0.9901$1.0047,802-$0.02 (-1.96%)
$1.09$1.095$1.0143$1.0234,224-$0.04 (-3.77%)
$1.13$1.13$1.05$1.0647,070-$0.07 (-6.19%)
$1.19$1.19$1.13$1.1326,066-$0.05 (-4.24%)
$1.10$1.18$1.08$1.1877,182+$0.09 (+8.26%)
$1.07$1.11$1.03$1.0973,536+$0.01 (+0.93%)
$1.11$1.11$1.06$1.0837,888-$0.03 (-2.70%)
$1.14$1.15$1.0501$1.1183,171+$0.02 (+1.83%)
$1.07$1.1124$1.0251$1.0965,423+$0.02 (+1.87%)
$0.90$1.1299$0.90$1.07297,230+$0.1803 (+20.27%)
$0.86$1.01$0.86$0.8897333,908+$0.03 (+3.49%)
$1.12$1.14$0.84$0.8597519,853-$0.2203 (-20.40%)
$1.52$1.52$1.06$1.08732,488-$0.40 (-27.03%)
$1.55$1.56$1.45$1.4844,161-$0.02 (-1.33%)
$1.61$1.69$1.46$1.50141,177-$0.09 (-5.66%)
$1.51$1.626$1.4001$1.59258,890+$0.12 (+8.16%)
$1.5363$1.63$1.37$1.47613,881-$0.04 (-2.65%)
$1.49$1.5592$1.47$1.5155,743+$0.04 (+2.72%)
$1.60$1.60$1.46$1.4740,397-$0.08 (-5.16%)
$1.61$1.66$1.55$1.5517,065-$0.03 (-1.90%)
$1.60$1.718$1.57$1.5848,330-$0.02 (-1.25%)
$1.58$1.6898$1.58$1.6015,805-$0.01 (-0.62%)
$1.6557$1.6557$1.58$1.6111,456+$0.04 (+2.55%)
$1.64$1.72$1.55$1.57119,746-$0.03 (-1.88%)
$1.72$1.72$1.53$1.6046,975-$0.08 (-4.76%)
$1.74$1.74$1.65$1.6830,047$0.00 (0.00%)
$1.73$1.82$1.66$1.68119,650-$0.04 (-2.33%)
$1.75$1.78$1.72$1.7215,118-$0.01 (-0.58%)
$1.79$1.8572$1.71$1.7355,300-$0.09 (-4.95%)
$1.89$1.98$1.80$1.8284,976-$0.05 (-2.67%)
$1.83$1.97$1.83$1.8747,667-$0.10 (-5.08%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Rocky Mountain Chocolate Factory company profile.Review Rocky Mountain Chocolate Factory valuation and profitability metrics.

Read the frequently asked questions.

What is Rocky Mountain Chocolate Factory's latest verified closing price?

Rocky Mountain Chocolate Factory closed at $1.11 on August 25, 2026.

What period does Rocky Mountain Chocolate Factory's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in Rocky Mountain Chocolate Factory's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Rocky Mountain Chocolate Factory's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Rocky Mountain Chocolate Factory's daily prices?

Daily aggregate prices are provided by Polygon.