Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)

Historical Prices For Rocky Mountain Chocolate Factory, Inc. - Common Stock (RMCF)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.74	1.86	1.73	1.83	195,334	1.83
10/23/2025	1.80	1.80	1.71	1.75	73,963	1.75
10/22/2025	1.69	1.85	1.69	1.79	315,045	1.79
10/21/2025	1.62	1.67	1.59	1.64	56,010	1.64
10/20/2025	1.63	1.67	1.56	1.62	62,890	1.62
10/17/2025	1.56	1.69	1.50	1.65	139,938	1.65
10/16/2025	1.65	1.70	1.47	1.50	188,426	1.50
10/15/2025	1.57	1.69	1.53	1.66	139,698	1.66
10/14/2025	1.60	1.64	1.51	1.57	217,333	1.57
10/13/2025	1.67	1.75	1.58	1.69	304,040	1.69
10/10/2025	1.67	1.72	1.60	1.61	78,850	1.61
10/09/2025	1.71	1.76	1.64	1.67	49,803	1.67
10/08/2025	1.64	1.72	1.61	1.71	78,628	1.71
10/07/2025	1.78	1.78	1.63	1.65	126,470	1.65
10/06/2025	1.85	1.87	1.70	1.77	378,744	1.77
10/03/2025	1.62	1.73	1.56	1.70	118,787	1.70
10/02/2025	1.55	1.65	1.55	1.61	93,208	1.61
10/01/2025	1.58	1.62	1.57	1.58	46,942	1.58
9/30/2025	1.63	1.68	1.58	1.59	96,635	1.59
9/29/2025	1.60	1.68	1.58	1.64	132,783	1.64
9/26/2025	1.64	1.67	1.58	1.63	46,530	1.63
9/25/2025	1.65	1.66	1.55	1.62	145,214	1.62
9/24/2025	1.74	1.79	1.64	1.65	173,532	1.65
9/23/2025	1.76	1.88	1.70	1.73	274,453	1.73
9/22/2025	1.96	1.96	1.73	1.73	347,112	1.73
9/19/2025	2.10	2.14	1.89	1.94	601,927	1.94
9/18/2025	1.88	2.18	1.87	2.14	11,534,980	2.14
9/17/2025	1.89	2.00	1.64	1.72	439,009	1.72
9/16/2025	1.85	2.05	1.73	1.83	3,029,677	1.83
9/15/2025	1.56	1.62	1.51	1.54	26,299	1.54
9/12/2025	1.50	1.58	1.50	1.55	18,606	1.55
9/11/2025	1.53	1.53	1.48	1.48	6,396	1.48
9/10/2025	1.47	1.52	1.46	1.50	26,094	1.50
9/09/2025	1.47	1.55	1.46	1.50	40,879	1.50
9/08/2025	1.55	1.55	1.48	1.48	55,782	1.48
9/05/2025	1.54	1.54	1.51	1.54	6,102	1.54
9/04/2025	1.49	1.53	1.46	1.51	50,677	1.51
9/03/2025	1.48	1.50	1.43	1.47	23,731	1.47
9/02/2025	1.47	1.48	1.43	1.46	19,948	1.46
8/29/2025	1.46	1.49	1.41	1.45	53,990	1.45
8/28/2025	1.44	1.50	1.42	1.46	22,480	1.46
8/27/2025	1.48	1.48	1.45	1.46	14,863	1.46
8/26/2025	1.47	1.51	1.45	1.48	6,050	1.48
8/25/2025	1.51	1.51	1.42	1.50	15,155	1.50
8/22/2025	1.46	1.51	1.42	1.48	13,069	1.48
8/21/2025	1.45	1.48	1.41	1.48	11,770	1.48
8/20/2025	1.46	1.51	1.41	1.45	25,996	1.45
8/19/2025	1.51	1.51	1.43	1.44	6,457	1.44
8/18/2025	1.52	1.53	1.49	1.49	4,442	1.49
8/15/2025	1.41	1.50	1.39	1.50	31,633	1.50
8/14/2025	1.44	1.45	1.40	1.43	8,822	1.43
8/13/2025	1.50	1.66	1.41	1.43	59,934	1.43
8/12/2025	1.53	1.55	1.50	1.52	29,318	1.52
8/11/2025	1.50	1.54	1.48	1.51	7,899	1.51
8/08/2025	1.49	1.59	1.46	1.48	27,121	1.48
8/07/2025	1.49	1.66	1.41	1.48	79,496	1.48
8/06/2025	1.55	1.55	1.49	1.49	15,013	1.49
8/05/2025	1.64	1.64	1.54	1.57	14,295	1.57
8/04/2025	1.69	1.69	1.64	1.64	15,918	1.64
8/01/2025	1.67	1.74	1.65	1.66	6,883	1.66
7/31/2025	1.70	1.72	1.65	1.66	11,102	1.66
7/30/2025	1.78	1.78	1.66	1.67	13,075	1.67
7/29/2025	1.90	1.90	1.71	1.71	48,621	1.71
7/28/2025	1.90	1.90	1.76	1.76	19,962	1.76
7/25/2025	1.89	1.95	1.83	1.84	30,189	1.84