ERock, Inc. Class A EROC
NYSE · United States · Producer Manufacturing
$12.31+0.05 (+0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.42 | +1.29% | $12.35 | $12.49 | $11.72 | 955.91K |
| 2026-09-30 | $12.26 | +0.99% | $12.45 | $13.00 | $11.86 | 2.50M |
| 2026-09-29 | $12.14 | +2.19% | $12.45 | $12.68 | $11.90 | 1.96M |
| 2026-09-28 | $11.88 | -5.71% | $12.52 | $12.66 | $11.75 | 1.58M |
| 2026-09-25 | $12.60 | +4.48% | $12.20 | $13.30 | $12.03 | 2.27M |
| 2026-09-24 | $12.06 | -3.67% | $12.19 | $12.26 | $11.75 | 1.64M |
| 2026-09-23 | $12.52 | -2.42% | $12.82 | $13.05 | $12.41 | 1.48M |
| 2026-09-22 | $12.83 | -4.11% | $13.57 | $13.57 | $12.68 | 2.78M |
| 2026-09-21 | $13.38 | +2.22% | $13.45 | $13.80 | $13.10 | 2.17M |
| 2026-09-18 | $13.09 | +1.47% | $13.00 | $13.38 | $12.35 | 7.79M |
| 2026-09-17 | $12.90 | +5.65% | $12.64 | $13.40 | $12.64 | 2.86M |
| 2026-09-16 | $12.21 | +10.60% | $11.25 | $12.30 | $11.05 | 3.33M |
| 2026-09-15 | $11.04 | -1.95% | $11.32 | $11.69 | $11.02 | 1.99M |
| 2026-09-14 | $11.26 | -11.34% | $11.80 | $11.93 | $11.11 | 3.55M |
| 2026-09-11 | $12.70 | +6.99% | $12.16 | $13.35 | $12.15 | 3.45M |
| 2026-09-10 | $11.87 | -6.31% | $12.68 | $13.29 | $11.82 | 1.95M |
| 2026-09-09 | $12.67 | -7.79% | $13.72 | $14.15 | $12.56 | 2.53M |
| 2026-09-08 | $13.74 | +11.44% | $12.70 | $14.00 | $12.50 | 4.35M |
| 2026-09-04 | $12.33 | +5.29% | $11.68 | $12.35 | $11.60 | 1.55M |
| 2026-09-03 | $11.71 | +4.46% | $11.37 | $11.84 | $10.85 | 1.87M |
| 2026-09-02 | $11.21 | -1.75% | $11.31 | $11.55 | $10.71 | 1.74M |
| 2026-09-01 | $11.41 | -3.31% | $11.48 | $11.55 | $11.13 | 1.29M |
| 2026-08-31 | $11.80 | -4.14% | $12.16 | $12.22 | $11.57 | 1.67M |
| 2026-08-28 | $12.31 | -6.95% | $13.10 | $13.37 | $12.14 | 2.10M |
| 2026-08-27 | $13.23 | +1.85% | $13.40 | $13.50 | $12.45 | 1.72M |
| 2026-08-26 | $12.99 | +0.31% | $13.00 | $13.88 | $12.90 | 1.67M |
| 2026-08-25 | $12.95 | -1.30% | $13.65 | $13.82 | $12.94 | 1.73M |
| 2026-08-24 | $13.12 | -7.15% | $13.98 | $13.98 | $13.01 | 1.48M |
| 2026-08-21 | $14.13 | +8.61% | $13.35 | $14.46 | $13.31 | 2.80M |
| 2026-08-20 | $13.01 | -9.40% | $14.14 | $14.43 | $12.68 | 3.75M |
| 2026-08-19 | $14.36 | -5.65% | $15.87 | $16.27 | $14.00 | 3.58M |
| 2026-08-18 | $15.22 | -12.53% | $17.12 | $17.30 | $15.11 | 3.53M |
| 2026-08-17 | $17.40 | +4.07% | $17.15 | $17.75 | $16.56 | 5.03M |
| 2026-08-14 | $16.72 | +6.77% | $16.05 | $16.97 | $15.55 | 4.83M |
| 2026-08-13 | $15.66 | +13.31% | $14.91 | $16.91 | $14.38 | 11.31M |
| 2026-08-12 | $13.82 | +22.84% | $13.12 | $14.28 | $12.73 | 5.99M |
| 2026-08-11 | $11.25 | +7.04% | $10.68 | $11.41 | $10.30 | 3.12M |
| 2026-08-10 | $10.51 | -0.76% | $10.73 | $11.11 | $10.51 | 1.93M |
| 2026-08-07 | $10.59 | +1.73% | $10.40 | $10.79 | $9.81 | 1.33M |
| 2026-08-06 | $10.41 | -2.98% | $10.75 | $10.84 | $10.09 | 1.12M |
| 2026-08-05 | $10.73 | -6.70% | $11.50 | $11.65 | $10.50 | 1.33M |
| 2026-08-04 | $11.50 | +4.93% | $11.28 | $11.88 | $11.01 | 1.99M |
| 2026-08-03 | $10.96 | +6.82% | $10.31 | $11.31 | $10.13 | 987.00K |
| 2026-07-31 | $10.26 | +3.85% | $10.78 | $11.25 | $9.52 | 2.19M |
| 2026-07-30 | $9.88 | +9.90% | $9.20 | $10.38 | $9.19 | 2.77M |
| 2026-07-29 | $8.99 | -10.99% | $9.75 | $10.09 | $8.88 | 1.87M |
| 2026-07-28 | $10.10 | -5.70% | $10.44 | $10.44 | $9.82 | 1.11M |
| 2026-07-27 | $10.71 | -2.19% | $10.83 | $11.28 | $9.96 | 882.50K |
| 2026-07-24 | $10.95 | -8.21% | $11.81 | $11.91 | $10.81 | 978.90K |
| 2026-07-23 | $11.93 | -3.17% | $12.12 | $12.66 | $11.62 | 1.28M |
| 2026-07-22 | $12.32 | -7.30% | $13.20 | $13.59 | $12.18 | 1.50M |
| 2026-07-21 | $13.29 | +12.82% | $11.83 | $13.90 | $11.80 | 1.67M |
| 2026-07-20 | $11.78 | +8.97% | $11.22 | $12.24 | $11.17 | 1.29M |
| 2026-07-17 | $10.81 | +6.50% | $10.26 | $10.97 | $10.03 | 2.29M |
| 2026-07-16 | $10.15 | -15.84% | $11.86 | $12.00 | $10.08 | 1.92M |
| 2026-07-15 | $12.06 | -2.74% | $12.27 | $12.54 | $11.79 | 1.07M |
| 2026-07-14 | $12.40 | +2.39% | $12.23 | $12.66 | $12.02 | 945.20K |
| 2026-07-13 | $12.11 | -9.29% | $13.43 | $13.60 | $11.91 | 1.49M |
| 2026-07-10 | $13.35 | -2.98% | $13.80 | $13.85 | $13.11 | 969.90K |
| 2026-07-09 | $13.76 | +5.12% | $13.22 | $14.29 | $13.10 | 1.39M |
| 2026-07-08 | $13.09 | -1.73% | $13.06 | $13.52 | $12.76 | 1.14M |
| 2026-07-07 | $13.32 | -6.59% | $14.28 | $14.28 | $12.86 | 1.14M |
| 2026-07-06 | $14.26 | -7.82% | $16.00 | $16.05 | $14.20 | 1.78M |
| 2026-07-02 | $15.47 | +0.72% | $15.16 | $16.17 | $15.16 | 1.49M |
| 2026-07-01 | $15.36 | +5.93% | $14.30 | $15.74 | $13.96 | 2.45M |
| 2026-06-30 | $14.50 | +4.54% | $14.31 | $15.22 | $13.75 | 1.79M |
| 2026-06-29 | $13.87 | +0.80% | $13.80 | $14.20 | $13.02 | 2.54M |
| 2026-06-26 | $13.76 | -6.65% | $14.54 | $14.75 | $13.50 | 2.19M |
| 2026-06-25 | $14.74 | -3.28% | $15.36 | $15.91 | $14.56 | 1.02M |
| 2026-06-24 | $15.24 | -10.35% | $16.75 | $17.23 | $15.09 | 1.33M |
| 2026-06-23 | $17.00 | -0.99% | $16.94 | $17.15 | $15.96 | 940.30K |
| 2026-06-22 | $17.17 | +5.08% | $16.50 | $17.98 | $16.15 | 1.89M |
| 2026-06-18 | $16.34 | +7.08% | $15.15 | $16.50 | $14.99 | 1.50M |
| 2026-06-17 | $15.26 | -0.26% | $15.30 | $15.87 | $14.50 | 2.27M |
| 2026-06-16 | $15.30 | -5.20% | $16.00 | $16.00 | $14.77 | 5.73M |
| 2026-06-15 | $16.14 | -4.78% | $17.32 | $18.30 | $16.13 | 3.91M |
| 2026-06-12 | $16.95 | -5.41% | $18.05 | $18.33 | $15.81 | 7.23M |
| 2026-06-11 | $17.92 | -4.43% | $18.15 | $19.40 | $17.56 | 4.67M |
| 2026-06-10 | $18.75 | — | $20.10 | $20.70 | $17.89 | 18.07M |