Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.50	1.66	1.15	1.55	-	-8.82%	21,562,062
May 28, 2026	2.02	2.20	1.53	1.70	1.70	25.00%	93,911,604
May 27, 2026	0.86	1.55	0.75	1.36	1.36	92.01%	142,020,439
May 26, 2026	0.69	0.71	0.67	0.71	0.71	2.65%	483,069
May 22, 2026	0.63	0.69	0.63	0.69	0.69	7.81%	408,562
May 21, 2026	0.60	0.65	0.60	0.64	0.64	6.68%	628,963
May 20, 2026	0.60	0.61	0.57	0.60	0.60	-0.02%	531,506
May 19, 2026	0.55	0.61	0.54	0.60	0.60	-2.07%	10,769,409
May 18, 2026	0.61	0.63	0.60	0.61	0.61	-3.21%	226,900
May 15, 2026	0.64	0.67	0.62	0.63	0.63	-4.94%	304,997
May 14, 2026	0.65	0.67	0.64	0.67	0.67	1.46%	120,623
May 13, 2026	0.66	0.67	0.64	0.66	0.66	-0.55%	119,266
May 12, 2026	0.67	0.70	0.65	0.66	0.66	-0.03%	224,092
May 11, 2026	0.66	0.67	0.65	0.66	0.66	-1.49%	233,344
May 8, 2026	0.69	0.69	0.66	0.67	0.67	-3.44%	250,425
May 7, 2026	0.72	0.74	0.68	0.69	0.69	-6.15%	174,029
May 6, 2026	0.70	0.75	0.69	0.74	0.74	4.15%	176,096
May 5, 2026	0.70	0.71	0.68	0.71	0.71	0.13%	414,527
May 4, 2026	0.72	0.73	0.69	0.71	0.71	-3.01%	332,152
May 1, 2026	0.74	0.76	0.71	0.73	0.73	-2.01%	221,615
Apr 30, 2026	0.71	0.76	0.70	0.75	0.75	4.42%	292,570
Apr 29, 2026	0.74	0.74	0.69	0.71	0.71	-2.70%	345,247
Apr 28, 2026	0.78	0.78	0.71	0.73	0.73	-5.86%	493,594
Apr 27, 2026	0.80	0.80	0.77	0.78	0.78	-3.69%	382,328
Apr 24, 2026	0.79	0.81	0.76	0.81	0.81	1.52%	481,932
Apr 23, 2026	0.78	0.80	0.75	0.80	0.80	-0.04%	476,232
Apr 22, 2026	0.74	0.80	0.73	0.80	0.80	6.43%	714,188
Apr 21, 2026	0.72	0.75	0.72	0.75	0.75	0.81%	532,739
Apr 20, 2026	0.70	0.75	0.70	0.74	0.74	1.90%	1,064,238
Apr 17, 2026	0.72	0.75	0.70	0.73	0.73	-1.78%	983,850
Apr 16, 2026	0.69	0.75	0.67	0.74	0.74	6.61%	2,014,249
Apr 15, 2026	0.62	0.72	0.58	0.70	0.70	7.93%	7,575,118
Apr 14, 2026	0.72	0.78	0.63	0.65	0.65	26.18%	97,293,772
Apr 13, 2026	0.52	0.54	0.49	0.51	0.51	-0.74%	24,525,246
Apr 10, 2026	0.54	0.56	0.51	0.52	0.52	-4.43%	353,774
Apr 9, 2026	0.56	0.57	0.53	0.54	0.54	-4.04%	303,502
Apr 8, 2026	0.57	0.59	0.55	0.56	0.56	0.52%	516,294
Apr 7, 2026	0.59	0.59	0.55	0.56	0.56	-3.39%	312,444
Apr 6, 2026	0.57	0.60	0.56	0.58	0.58	3.04%	495,460
Apr 2, 2026	0.54	0.59	0.53	0.56	0.56	2.65%	1,011,350
Apr 1, 2026	0.85	0.90	0.50	0.55	0.55	-34.86%	3,748,040
Mar 31, 2026	0.79	0.85	0.79	0.84	0.84	9.12%	118,368
Mar 30, 2026	0.79	0.81	0.76	0.77	0.77	-4.41%	214,603
Mar 27, 2026	0.83	0.83	0.79	0.81	0.81	-3.97%	161,886
Mar 26, 2026	0.88	0.89	0.83	0.84	0.84	-6.65%	321,257
Mar 25, 2026	0.90	0.92	0.89	0.90	0.90	1.40%	121,614
Mar 24, 2026	0.93	0.93	0.88	0.89	0.89	-5.03%	567,213
Mar 23, 2026	0.91	0.95	0.90	0.93	0.93	2.03%	139,286
Mar 20, 2026	0.92	0.95	0.88	0.91	0.91	-0.95%	230,909
Mar 19, 2026	0.98	1.00	0.92	0.92	0.92	-6.73%	517,222