MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EROC — ERock, Inc.
NYSEERock, Inc.
$12.65
+0.50(+4.12%)
- O
- 12.54
- H
- 13.07
- L
- 12.18
- V
- 2.52M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.65
Period Return-32.53%
Period High$20.70
Period Low$8.88
Avg Daily Volume2.63M
Total Trading Days80
EROC — Historical OHLCV Price & Volume Table
Jun 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.54 | $13.07 | $12.18 | $12.65 | +$0.50 | +4.12% | 2,524,492 | $12.61 | $12.18 $13.07 |
| Oct 1, 2026 | $12.35 | $12.62 | $11.72 | $12.15 | $-0.11 | -0.90% | 2,584,960 | $12.20 | $11.72 $12.62 |
| Sep 30, 2026 | $12.45 | $13.00 | $11.86 | $12.26 | +$0.12 | +0.99% | 2,500,169 | $12.38 | $11.86 $13.00 |
| Sep 29, 2026 | $12.45 | $12.68 | $11.90 | $12.14 | +$0.26 | +2.19% | 1,956,270 | $12.28 | $11.90 $12.68 |
| Sep 28, 2026 | $12.52 | $12.66 | $11.75 | $11.88 | $-0.72 | -5.71% | 1,586,257 | $12.10 | $11.75 $12.66 |
| Sep 25, 2026 | $12.20 | $13.30 | $12.03 | $12.60 | +$0.54 | +4.48% | 2,279,075 | $12.67 | $12.03 $13.30 |
| Sep 24, 2026 | $12.19 | $12.26 | $11.75 | $12.06 | $-0.46 | -3.67% | 1,637,225 | $12.04 | $11.75 $12.26 |
| Sep 23, 2026 | $12.82 | $13.05 | $12.41 | $12.52 | $-0.31 | -2.42% | 1,488,389 | $12.74 | $12.41 $13.05 |
| Sep 22, 2026 | $13.57 | $13.57 | $12.68 | $12.83 | $-0.55 | -4.11% | 2,787,460 | $12.99 | $12.68 $13.57 |
| Sep 21, 2026 | $13.45 | $13.80 | $13.10 | $13.38 | +$0.29 | +2.22% | 2,171,462 | $13.37 | $13.10 $13.80 |
| Sep 18, 2026 | $13.00 | $13.38 | $12.35 | $13.09 | +$0.19 | +1.47% | 7,798,207 | $13.04 | $12.35 $13.38 |
| Sep 17, 2026 | $12.64 | $13.40 | $12.64 | $12.90 | +$0.69 | +5.65% | 2,858,856 | $13.07 | $12.64 $13.40 |
| Sep 16, 2026 | $11.25 | $12.30 | $11.05 | $12.21 | +$1.17 | +10.60% | 3,330,450 | $11.94 | $11.05 $12.30 |
| Sep 15, 2026 | $11.32 | $11.69 | $11.02 | $11.04 | $-0.22 | -1.95% | 1,974,512 | $11.26 | $11.02 $11.69 |
| Sep 14, 2026 | $11.80 | $11.93 | $11.11 | $11.26 | $-1.44 | -11.34% | 3,542,320 | $11.40 | $11.11 $11.93 |
| Sep 11, 2026 | $12.16 | $13.35 | $12.15 | $12.70 | +$0.83 | +6.99% | 3,447,654 | $12.90 | $12.15 $13.35 |
| Sep 10, 2026 | $12.68 | $13.29 | $11.82 | $11.87 | $-0.80 | -6.31% | 1,957,801 | $12.34 | $11.82 $13.29 |
| Sep 9, 2026 | $13.72 | $14.15 | $12.56 | $12.67 | $-1.07 | -7.79% | 2,536,255 | $13.07 | $12.56 $14.15 |
| Sep 8, 2026 | $12.70 | $14.00 | $12.50 | $13.74 | +$1.41 | +11.44% | 4,356,064 | $13.56 | $12.50 $14.00 |
| Sep 4, 2026 | $11.68 | $12.35 | $11.60 | $12.33 | +$0.62 | +5.29% | 1,556,597 | $12.11 | $11.60 $12.35 |
| Sep 3, 2026 | $11.37 | $11.84 | $10.85 | $11.71 | +$0.50 | +4.46% | 1,880,533 | $11.53 | $10.85 $11.84 |
| Sep 2, 2026 | $11.31 | $11.55 | $10.71 | $11.21 | $-0.20 | -1.75% | 1,737,353 | $11.03 | $10.71 $11.55 |
| Sep 1, 2026 | $11.48 | $11.55 | $11.13 | $11.41 | $-0.39 | -3.31% | 1,288,280 | $11.37 | $11.13 $11.55 |
| Aug 31, 2026 | $12.16 | $12.22 | $11.57 | $11.80 | $-0.51 | -4.14% | 1,677,717 | $11.82 | $11.57 $12.22 |
| Aug 28, 2026 | $13.10 | $13.37 | $12.14 | $12.31 | $-0.92 | -6.95% | 2,098,927 | $12.47 | $12.14 $13.37 |
| Aug 27, 2026 | $13.40 | $13.50 | $12.45 | $13.23 | +$0.24 | +1.85% | 1,726,024 | $13.04 | $12.45 $13.50 |
| Aug 26, 2026 | $13.00 | $13.88 | $12.90 | $12.99 | +$0.04 | +0.31% | 1,676,369 | $13.26 | $12.90 $13.88 |
| Aug 25, 2026 | $13.65 | $13.82 | $12.94 | $12.95 | $-0.17 | -1.30% | 1,734,565 | $13.18 | $12.94 $13.82 |
| Aug 24, 2026 | $13.98 | $13.98 | $13.01 | $13.12 | $-1.01 | -7.15% | 1,486,032 | $13.33 | $13.01 $13.98 |
| Aug 21, 2026 | $13.35 | $14.46 | $13.31 | $14.13 | +$1.12 | +8.61% | 2,802,458 | $14.07 | $13.31 $14.46 |