Get the Stockscreener App
0.0156
0.00%
0.00
Rosinbomb Stock (ROSN) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $0.016 | $0.0144 | $0.0016 | 124,090.0 | +0.00% |
| Dec 09, 2025 | $0.0156 | $0.0131 | $0.0025 | 1,754,862.0 | +15.56% |
| Dec 08, 2025 | $0.0135 | $0.0115 | $0.002 | 30,000.0 | +0.00% |
| Dec 05, 2025 | $0.0135 | $0.0116 | $0.0019 | 544,576.0 | +3.85% |
| Dec 04, 2025 | $0.014 | $0.0123 | $0.0017 | 227,504.0 | -7.14% |
| Dec 03, 2025 | $0.018 | $0.012 | $0.006 | 126,158.0 | -13.04% |
| Dec 02, 2025 | $0.018 | $0.013 | $0.005 | 106,250.0 | +0.62% |
| Dec 01, 2025 | $0.0187 | $0.0143 | $0.0044 | 78,505.0 | +25.00% |
| Nov 28, 2025 | $0.0143 | $0.0109 | $0.00342 | 37,000.0 | +0.00% |
| Nov 26, 2025 | $0.0128 | $0.011 | $0.0018 | 861,500.0 | +16.36% |
| Nov 25, 2025 | $0.012 | $0.0101 | $0.0019 | 213,909.0 | -12.00% |
| Nov 24, 2025 | $0.0125 | $0.0108 | $0.00168 | 13,500.0 | +0.00% |
| Nov 21, 2025 | $0.0125 | $0.0117 | $0.00084 | 2,500.0 | -3.85% |
| Nov 20, 2025 | $0.013 | $0.013 | $0.00 | 2,500.0 | +0.00% |
| Nov 18, 2025 | $0.013 | $0.012 | $0.0010 | 77,500.0 | +0.00% |
Rosinbomb Stock (ROSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rosinbomb stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rosinbomb stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rosinbomb Stock (ROSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0187 | $0.0115 | $0.0072 | 2,991,945.0 | +21.87% |
| Nov, 2025 | $0.0187 | $0.005 | $0.0137 | 4,536,916.0 | -21.47% |
| Oct, 2025 | $0.02 | $0.0075 | $0.0125 | 20,720,580.0 | +77.17% |
| Sep, 2025 | $0.0098 | $0.0046 | $0.0052 | 9,587,186.0 | +31.43% |
| Aug, 2025 | $0.0077 | $0.0038 | $0.0039 | 2,189,800.0 | -6.67% |
| Jul, 2025 | $0.008 | $0.00502 | $0.00298 | 1,934,095.0 | -6.25% |
| Jun, 2025 | $0.0089 | $0.0033 | $0.0056 | 2,805,646.0 | -9.09% |
| May, 2025 | $0.009 | $0.0068 | $0.0022 | 524,214.0 | -7.37% |
| Apr, 2025 | $0.0099 | $0.0064 | $0.0035 | 1,100,802.0 | -4.04% |
| Mar, 2025 | $0.011 | $0.006 | $0.005 | 1,026,484.0 | -2.94% |
| Feb, 2025 | $0.0134 | $0.005 | $0.00835 | 13,525,694.0 | +52.24% |
| Jan, 2025 | $0.0067 | $0.0022 | $0.0045 | 3,036,860.0 | +52.27% |
Rosinbomb Stock (ROSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0045 | $0.0018 | $0.0027 | 11,431,895.0 | +33.33% |
| Nov, 2024 | $0.00345 | $0.0013 | $0.00215 | 10,669,374.0 | +150.00% |
| Oct, 2024 | $0.002 | $0.0011 | $0.0009 | 54,060,691.0 | -33.33% |
| Sep, 2024 | $0.01 | $0.0011 | $0.0089 | 10,028,760.0 | -83.64% |
| Aug, 2024 | $0.014 | $0.0037 | $0.0103 | 1,331,541.0 | -21.43% |
| Jul, 2024 | $0.0147 | $0.011 | $0.0037 | 431,817.0 | -5.41% |
| Jun, 2024 | $0.019 | $0.008 | $0.011 | 1,500,801.0 | -22.11% |
| May, 2024 | $0.022 | $0.0071 | $0.0149 | 1,822,159.0 | -5.00% |
| Apr, 2024 | $0.03 | $0.0112 | $0.0188 | 2,390,345.0 | +17.65% |
| Mar, 2024 | $0.043 | $0.0135 | $0.0295 | 5,950,849.0 | -55.84% |
| Feb, 2024 | $0.0588 | $0.0226 | $0.0362 | 19,773,240.0 | -1.03% |
| Jan, 2024 | $0.039 | $0.0122 | $0.0268 | 8,421,829.0 | +76.82% |
Rosinbomb Stock (ROSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0239 | $0.0089 | $0.015 | 1,186,463.0 | -11.65% |
| Nov, 2023 | $0.0277 | $0.016 | $0.0117 | 574,505.0 | -1.97% |
| Oct, 2023 | $0.035 | $0.0181 | $0.0169 | 3,803,261.0 | -8.63% |
| Sep, 2023 | $0.028 | $0.011 | $0.017 | 1,753,513.0 | +2.96% |
| Aug, 2023 | $0.0347 | $0.0006 | $0.0341 | 2,224,434.0 | +27.24% |
| Jul, 2023 | $0.041 | $0.005 | $0.036 | 2,176,846.0 | -47.60% |
| Jun, 2023 | $0.041 | $0.011 | $0.03 | 9,917,499.0 | +189.29% |
| May, 2023 | $0.019 | $0.0095 | $0.0095 | 1,850,429.0 | -15.15% |
| Apr, 2023 | $0.03 | $0.0125 | $0.0175 | 780,312.0 | -30.67% |
| Mar, 2023 | $0.027 | $0.008 | $0.019 | 7,249,591.0 | +138.00% |
| Feb, 2023 | $0.0122 | $0.0074 | $0.0048 | 163,982.0 | -19.35% |
| Jan, 2023 | $0.0133 | $0.0055 | $0.0078 | 2,977,014.0 | +8.77% |
5.71%
0.34%
Cap:
|
Volume (24h):