Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
3.250
+0.010 (0.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.24 | 3.40 | 3.08 | 3.25 | 3.25 | 0.31% | 6,787,717 |
| Jun 25, 2026 | 3.30 | 3.40 | 3.22 | 3.24 | 3.24 | -1.82% | 1,438,087 |
| Jun 24, 2026 | 3.42 | 3.53 | 3.28 | 3.30 | 3.30 | -4.90% | 1,624,338 |
| Jun 23, 2026 | 3.40 | 3.63 | 3.39 | 3.47 | 3.47 | 0.29% | 2,077,103 |
| Jun 22, 2026 | 3.38 | 3.50 | 3.35 | 3.46 | 3.46 | 3.28% | 2,427,418 |
| Jun 18, 2026 | 3.28 | 3.38 | 3.19 | 3.35 | 3.35 | 6.01% | 11,287,223 |
| Jun 17, 2026 | 2.82 | 3.25 | 2.82 | 3.16 | 3.16 | 12.86% | 4,537,521 |
| Jun 16, 2026 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -2.10% | 2,171,825 |
| Jun 15, 2026 | 2.81 | 2.91 | 2.79 | 2.86 | 2.86 | 4.00% | 2,249,442 |
| Jun 12, 2026 | 2.66 | 2.83 | 2.66 | 2.75 | 2.75 | 3.38% | 2,441,806 |
| Jun 11, 2026 | 2.59 | 2.70 | 2.53 | 2.66 | 2.66 | 2.31% | 2,556,516 |
| Jun 10, 2026 | 2.60 | 2.70 | 2.58 | 2.60 | 2.60 | -1.89% | 2,424,006 |
| Jun 9, 2026 | 2.72 | 2.78 | 2.53 | 2.65 | 2.65 | -1.85% | 2,717,583 |
| Jun 8, 2026 | 2.77 | 2.81 | 2.64 | 2.70 | 2.70 | -1.82% | 2,359,889 |
| Jun 5, 2026 | 2.90 | 2.92 | 2.69 | 2.75 | 2.75 | -5.82% | 2,557,830 |
| Jun 4, 2026 | 2.92 | 3.04 | 2.91 | 2.92 | 2.92 | - | 2,415,547 |
| Jun 3, 2026 | 2.91 | 2.94 | 2.82 | 2.92 | 2.92 | 1.04% | 2,896,141 |
| Jun 2, 2026 | 3.01 | 3.01 | 2.86 | 2.89 | 2.89 | -4.30% | 3,576,552 |
| Jun 1, 2026 | 3.05 | 3.15 | 2.99 | 3.02 | 3.02 | -1.63% | 2,846,380 |
| May 29, 2026 | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | 1.66% | 2,262,421 |
| May 28, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 1.00% | 1,628,982 |
| May 27, 2026 | 3.00 | 3.10 | 2.98 | 2.99 | 2.99 | -0.33% | 1,845,591 |
| May 26, 2026 | 3.00 | 3.06 | 2.95 | 3.00 | 3.00 | 1.35% | 1,980,385 |
| May 22, 2026 | 3.09 | 3.17 | 2.93 | 2.96 | 2.96 | -4.82% | 2,111,788 |
| May 21, 2026 | 2.95 | 3.16 | 2.87 | 3.11 | 3.11 | 4.71% | 2,848,598 |
| May 20, 2026 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 1.71% | 2,619,281 |
| May 19, 2026 | 3.07 | 3.09 | 2.90 | 2.92 | 2.92 | -4.89% | 2,933,070 |
| May 18, 2026 | 3.26 | 3.40 | 3.00 | 3.07 | 3.07 | -5.54% | 3,132,009 |
| May 15, 2026 | 3.37 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 1,928,904 |
| May 14, 2026 | 3.58 | 3.61 | 3.39 | 3.40 | 3.40 | -5.56% | 2,051,211 |
| May 13, 2026 | 3.61 | 3.65 | 3.54 | 3.60 | 3.60 | -1.10% | 1,673,063 |
| May 12, 2026 | 3.58 | 3.77 | 3.53 | 3.64 | 3.64 | 1.39% | 1,996,966 |
| May 11, 2026 | 3.63 | 3.83 | 3.57 | 3.59 | 3.59 | -1.10% | 2,229,361 |
| May 8, 2026 | 3.77 | 3.96 | 3.53 | 3.63 | 3.63 | -1.09% | 3,687,932 |
| May 7, 2026 | 3.82 | 3.90 | 3.67 | 3.67 | 3.67 | -4.92% | 2,109,306 |
| May 6, 2026 | 3.58 | 3.88 | 3.55 | 3.86 | 3.86 | 9.04% | 3,069,164 |
| May 5, 2026 | 3.63 | 3.67 | 3.50 | 3.54 | 3.54 | -1.94% | 1,275,852 |
| May 4, 2026 | 3.55 | 3.68 | 3.53 | 3.61 | 3.61 | 1.40% | 1,198,672 |
| May 1, 2026 | 3.46 | 3.63 | 3.43 | 3.56 | 3.56 | 2.30% | 1,828,025 |
| Apr 30, 2026 | 3.48 | 3.56 | 3.43 | 3.48 | 3.48 | - | 1,465,103 |
| Apr 29, 2026 | 3.39 | 3.49 | 3.31 | 3.48 | 3.48 | 1.46% | 2,126,555 |
| Apr 28, 2026 | 3.64 | 3.74 | 3.39 | 3.43 | 3.43 | -1.72% | 3,750,409 |
| Apr 27, 2026 | 3.53 | 3.67 | 3.44 | 3.49 | 3.49 | -0.85% | 1,845,136 |
| Apr 24, 2026 | 3.68 | 3.74 | 3.50 | 3.52 | 3.52 | -4.35% | 1,877,702 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.67 | 3.68 | 3.68 | -3.16% | 1,611,293 |
| Apr 22, 2026 | 3.67 | 3.83 | 3.66 | 3.80 | 3.80 | 3.83% | 1,559,650 |
| Apr 21, 2026 | 3.86 | 3.90 | 3.64 | 3.66 | 3.66 | -5.18% | 1,825,260 |
| Apr 20, 2026 | 3.89 | 3.96 | 3.81 | 3.86 | 3.86 | -1.28% | 1,752,012 |
| Apr 17, 2026 | 4.00 | 4.10 | 3.90 | 3.91 | 3.91 | 0.26% | 2,036,196 |
| Apr 16, 2026 | 3.88 | 3.92 | 3.75 | 3.90 | 3.90 | 0.52% | 2,474,862 |