Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
3.470
+0.330 (10.51%)
Oct 8, 2025, 1:50 PM EDT - Market open
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.17 | 3.33 | 3.15 | 3.39 | - | 7.80% | 2,058,307 |
| Oct 7, 2025 | 3.18 | 3.21 | 3.10 | 3.14 | 3.14 | -1.26% | 2,306,180 |
| Oct 6, 2025 | 3.18 | 3.25 | 3.14 | 3.18 | 3.18 | 0.95% | 2,838,733 |
| Oct 3, 2025 | 3.19 | 3.27 | 3.13 | 3.15 | 3.15 | -1.87% | 2,631,322 |
| Oct 2, 2025 | 3.17 | 3.28 | 3.16 | 3.21 | 3.21 | 1.58% | 1,632,166 |
| Oct 1, 2025 | 3.25 | 3.44 | 3.16 | 3.16 | 3.16 | -3.07% | 3,847,837 |
| Sep 30, 2025 | 3.27 | 3.29 | 3.15 | 3.26 | 3.26 | -0.61% | 2,253,619 |
| Sep 29, 2025 | 3.28 | 3.36 | 3.20 | 3.28 | 3.28 | 0.61% | 2,042,456 |
| Sep 26, 2025 | 3.20 | 3.26 | 3.14 | 3.26 | 3.26 | 2.19% | 1,782,761 |
| Sep 25, 2025 | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | -3.92% | 1,892,188 |
| Sep 24, 2025 | 3.15 | 3.47 | 3.14 | 3.32 | 3.32 | 7.10% | 4,159,454 |
| Sep 23, 2025 | 3.17 | 3.25 | 3.08 | 3.10 | 3.10 | -2.52% | 2,054,541 |
| Sep 22, 2025 | 3.02 | 3.32 | 3.00 | 3.18 | 3.18 | 3.58% | 3,048,478 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.00 | 3.07 | 3.07 | -3.15% | 3,413,523 |
| Sep 18, 2025 | 3.06 | 3.17 | 3.03 | 3.17 | 3.17 | 4.62% | 1,889,277 |
| Sep 17, 2025 | 3.24 | 3.26 | 3.03 | 3.03 | 3.03 | -6.77% | 2,630,420 |
| Sep 16, 2025 | 3.20 | 3.29 | 3.17 | 3.25 | 3.25 | 0.93% | 1,259,326 |
| Sep 15, 2025 | 3.16 | 3.28 | 3.09 | 3.22 | 3.22 | 1.90% | 2,306,217 |
| Sep 12, 2025 | 3.26 | 3.28 | 3.14 | 3.16 | 3.16 | -3.66% | 1,833,455 |
| Sep 11, 2025 | 3.21 | 3.30 | 3.15 | 3.28 | 3.28 | 3.14% | 1,608,005 |
| Sep 10, 2025 | 3.18 | 3.25 | 3.16 | 3.18 | 3.18 | -0.93% | 1,418,946 |
| Sep 9, 2025 | 3.27 | 3.28 | 3.12 | 3.21 | 3.21 | -1.53% | 1,757,699 |
| Sep 8, 2025 | 3.28 | 3.30 | 3.18 | 3.26 | 3.26 | -0.61% | 1,299,126 |
| Sep 5, 2025 | 3.23 | 3.34 | 3.19 | 3.28 | 3.28 | 1.55% | 1,450,630 |
| Sep 4, 2025 | 3.31 | 3.35 | 3.16 | 3.23 | 3.23 | -2.71% | 1,612,918 |
| Sep 3, 2025 | 3.21 | 3.40 | 3.18 | 3.32 | 3.32 | 2.47% | 2,022,523 |
| Sep 2, 2025 | 3.27 | 3.36 | 3.22 | 3.24 | 3.24 | -1.22% | 1,710,818 |
| Aug 29, 2025 | 3.34 | 3.34 | 3.21 | 3.28 | 3.28 | -2.09% | 2,289,283 |
| Aug 28, 2025 | 3.45 | 3.74 | 3.31 | 3.35 | 3.35 | 0.90% | 4,416,938 |
| Aug 27, 2025 | 3.40 | 3.53 | 3.31 | 3.32 | 3.32 | -2.06% | 2,607,699 |
| Aug 26, 2025 | 3.49 | 3.51 | 3.34 | 3.39 | 3.39 | -4.24% | 4,800,857 |
| Aug 25, 2025 | 3.64 | 3.69 | 3.50 | 3.54 | 3.54 | -2.75% | 2,882,683 |
| Aug 22, 2025 | 3.77 | 3.98 | 3.59 | 3.64 | 3.64 | -2.41% | 7,416,232 |
| Aug 21, 2025 | 3.76 | 3.88 | 3.60 | 3.73 | 3.73 | -0.53% | 9,379,786 |
| Aug 20, 2025 | 3.83 | 4.10 | 3.14 | 3.75 | 3.75 | 28.87% | 59,933,134 |
| Aug 19, 2025 | 3.03 | 3.04 | 2.88 | 2.91 | 2.91 | -3.96% | 2,052,363 |
| Aug 18, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 1,618,482 |
| Aug 15, 2025 | 3.04 | 3.15 | 3.04 | 3.05 | 3.05 | 0.66% | 1,429,194 |
| Aug 14, 2025 | 3.01 | 3.08 | 2.96 | 3.03 | 3.03 | -1.94% | 1,314,494 |
| Aug 13, 2025 | 2.95 | 3.22 | 2.92 | 3.09 | 3.09 | 6.19% | 3,222,146 |
| Aug 12, 2025 | 2.95 | 2.98 | 2.83 | 2.91 | 2.91 | -0.34% | 1,938,283 |
| Aug 11, 2025 | 2.90 | 3.02 | 2.85 | 2.92 | 2.92 | 2.10% | 2,365,280 |
| Aug 8, 2025 | 3.12 | 3.18 | 2.84 | 2.86 | 2.86 | -7.44% | 3,238,420 |
| Aug 7, 2025 | 3.02 | 3.13 | 2.93 | 3.09 | 3.09 | 2.32% | 2,230,414 |
| Aug 6, 2025 | 3.01 | 3.04 | 2.91 | 3.02 | 3.02 | -0.66% | 2,280,926 |
| Aug 5, 2025 | 3.07 | 3.13 | 2.97 | 3.04 | 3.04 | -0.98% | 2,126,226 |
| Aug 4, 2025 | 3.06 | 3.08 | 2.97 | 3.07 | 3.07 | 2.68% | 2,332,275 |
| Aug 1, 2025 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -1.97% | 1,899,943 |
| Jul 31, 2025 | 3.14 | 3.16 | 3.04 | 3.05 | 3.05 | -2.87% | 1,766,990 |
| Jul 30, 2025 | 3.20 | 3.36 | 3.11 | 3.14 | 3.14 | 4.32% | 3,971,949 |