ROSN | Rosinbomb | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Rosinbomb (ROSN)

OTC

$0.009-$0.0003 (-3.12%)

Price as of Oct 23, 2026

N/A
Market Cap
-45.29%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-34.51%

Low Price$0.009

High Price$0.01
3 Months
-41.51%

Low Price$0.009

High Price$0.02
1 Year
-45.29%

Low Price$0.009

High Price$0.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.007	0.009	0.007	0.009	-3.12%	4,500
10/21/2026	0.009	0.010	0.009	0.010	+7.87%	53,000
10/20/2026	0.008	0.009	0.008	0.009	+1.14%	409,167
10/19/2026	0.008	0.01	0.007	0.009	-12.00%	230,270
10/16/2026	0.008	0.01	0.008	0.01	+8.70%	366,690
10/15/2026	0.009	0.009	0.009	0.009	+2.22%	872,820
10/14/2026	0.007	0.009	0.007	0.009	-7.22%	18,833
10/13/2026	0.007	0.010	0.007	0.010	-11.01%	101,998
10/12/2026	0.007	0.01	0.007	0.01	-0.91%	307,626
10/09/2026	0.01	0.01	0.01	0.01	-21.43%	1,000
10/07/2026	0.01	0.01	0.007	0.01	-2.78%	466,995
10/06/2026	0.01	0.01	0.01	0.01	0.00%	10,000
10/05/2026	0.01	0.01	0.01	0.01	0.00%	5,000
10/02/2026	0.01	0.01	0.01	0.01	0.00%	136,200
09/30/2026	0.01	0.01	0.01	0.01	+1.41%	14,000
09/29/2026	0.01	0.01	0.01	0.01	0.00%	1,514
09/28/2026	0.01	0.01	0.01	0.01	0.00%	2,500
09/25/2026	0.01	0.01	0.01	0.01	0.00%	2,305
09/23/2026	0.01	0.01	0.01	0.01	0.00%	4,000
09/21/2026	0.01	0.01	0.01	0.01	-2.07%	171,500
09/18/2026	0.01	0.01	0.01	0.01	0.00%	62,500
09/17/2026	0.008	0.01	0.008	0.01	+9.02%	350,000
09/15/2026	0.008	0.01	0.008	0.01	+47.78%	372,880
09/14/2026	0.01	0.01	0.009	0.009	-5.26%	18,388
09/11/2026	0.010	0.010	0.010	0.010	-5.00%	235,620
09/10/2026	0.009	0.01	0.009	0.01	0.00%	3,110
09/09/2026	0.009	0.01	0.009	0.01	+5.26%	493,500
09/08/2026	0.01	0.01	0.005	0.010	-29.10%	301,345
09/04/2026	0.01	0.01	0.009	0.01	0.00%	655,644
09/03/2026	0.01	0.01	0.010	0.01	-8.22%	4,400
09/02/2026	0.01	0.02	0.009	0.01	-2.67%	265,650
08/27/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/26/2026	0.01	0.02	0.01	0.02	-5.66%	3,000
08/24/2026	0.02	0.02	0.01	0.02	-0.62%	9,100
08/21/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/20/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/19/2026	0.01	0.02	0.01	0.02	-5.88%	8,500
08/18/2026	0.01	0.02	0.01	0.02	-2.86%	12,300
08/17/2026	0.02	0.02	0.01	0.02	0.00%	13,000
08/14/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/13/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/12/2026	0.02	0.02	0.02	0.02	0.00%	1,500
08/11/2026	0.02	0.02	0.02	0.02	0.00%	1,500
08/10/2026	0.01	0.02	0.01	0.02	0.00%	12,290
08/06/2026	0.02	0.02	0.01	0.02	+6.06%	9,729
08/05/2026	0.01	0.02	0.01	0.02	+4.43%	2,550
08/04/2026	0.02	0.02	0.02	0.02	0.00%	4,000
08/03/2026	0.01	0.02	0.01	0.02	0.00%	11,500
07/31/2026	0.02	0.02	0.02	0.02	0.00%	2,000
07/30/2026	0.01	0.02	0.01	0.02	0.00%	6,500
07/24/2026	0.02	0.02	0.02	0.02	-0.63%	56,077
07/23/2026	0.01	0.02	0.01	0.02	-10.17%	6,500
07/22/2026	0.02	0.02	0.02	0.02	0.00%	166,500
07/21/2026	0.01	0.02	0.01	0.02	+27.34%	121,500
07/20/2026	0.01	0.01	0.01	0.01	-0.71%	7,000
07/16/2026	0.01	0.01	0.01	0.01	+2.19%	60,000
07/15/2026	0.01	0.01	0.010	0.01	0.00%	236,168
07/14/2026	0.01	0.01	0.01	0.01	-2.14%	32,000
07/10/2026	0.01	0.01	0.01	0.01	0.00%	166,500
07/09/2026	0.01	0.01	0.01	0.01	0.00%	21,000
07/08/2026	0.01	0.01	0.01	0.01	+0.72%	401,600
07/07/2026	0.01	0.01	0.01	0.01	0.00%	51,500
07/06/2026	0.01	0.01	0.01	0.01	-3.47%	5,241
07/02/2026	0.01	0.01	0.009	0.01	+20.00%	318,900
06/30/2026	0.01	0.01	0.01	0.01	0.00%	45,100
06/29/2026	0.01	0.01	0.01	0.01	0.00%	23,800
06/26/2026	0.01	0.01	0.01	0.01	0.00%	8,735
06/25/2026	0.01	0.01	0.01	0.01	0.00%	1,500
06/24/2026	0.01	0.01	0.01	0.01	0.00%	2,500
06/23/2026	0.01	0.01	0.01	0.01	-3.23%	1,632
06/22/2026	0.009	0.01	0.009	0.01	-9.49%	6,900
06/18/2026	0.009	0.02	0.009	0.01	+6.20%	1,329,100
06/17/2026	0.02	0.02	0.009	0.01	-16.23%	235,500
06/16/2026	0.01	0.02	0.01	0.02	-3.75%	107,090
06/15/2026	0.009	0.02	0.009	0.02	+45.45%	829,624
06/12/2026	0.01	0.01	0.01	0.01	-18.52%	1,424,401
06/10/2026	0.01	0.01	0.01	0.01	0.00%	4,000
06/09/2026	0.01	0.01	0.01	0.01	-2.17%	133,314
06/08/2026	0.01	0.01	0.01	0.01	-6.76%	298
06/05/2026	0.02	0.02	0.01	0.01	+13.85%	344,000
06/04/2026	0.01	0.02	0.01	0.01	+10.17%	487,375
06/03/2026	0.01	0.02	0.007	0.01	-43.81%	706,650
06/02/2026	0.02	0.02	0.01	0.02	+29.63%	688,093
06/01/2026	0.01	0.02	0.01	0.02	-1.82%	39,492
05/29/2026	0.02	0.02	0.01	0.02	0.00%	3,200
05/28/2026	0.02	0.02	0.01	0.02	+3.13%	166,595
05/27/2026	0.01	0.02	0.01	0.02	-10.11%	50,561
05/26/2026	0.02	0.02	0.01	0.02	-10.10%	79,001
05/21/2026	0.01	0.02	0.01	0.02	+10.61%	387,045
05/19/2026	0.02	0.02	0.01	0.02	-0.56%	568,000
05/18/2026	0.01	0.02	0.01	0.02	-18.18%	364,556
05/15/2026	0.02	0.02	0.02	0.02	0.00%	1,077,700
05/14/2026	0.02	0.02	0.02	0.02	0.00%	418,613
05/13/2026	0.02	0.02	0.02	0.02	0.00%	102,500
05/12/2026	0.02	0.02	0.02	0.02	0.00%	148,450
05/11/2026	0.02	0.02	0.02	0.02	+10.00%	424,500
05/08/2026	0.02	0.02	0.02	0.02	-13.04%	742,000
05/07/2026	0.02	0.02	0.02	0.02	+21.69%	33,600
05/06/2026	0.02	0.02	0.01	0.02	-5.50%	90,000
05/05/2026	0.02	0.02	0.01	0.02	-9.09%	340,007