Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.77	0.80	0.73	0.78	0.78	1.06%	588,703
Jul 27, 2026	0.80	0.82	0.76	0.77	0.77	-2.44%	417,569
Jul 24, 2026	0.84	0.84	0.79	0.79	0.79	-5.81%	563,489
Jul 23, 2026	0.82	0.84	0.80	0.84	0.84	1.54%	458,611
Jul 22, 2026	0.84	0.85	0.82	0.83	0.83	-2.04%	482,333
Jul 21, 2026	0.83	0.88	0.83	0.84	0.84	1.34%	1,533,164
Jul 20, 2026	0.81	0.85	0.81	0.83	0.83	2.66%	594,277
Jul 17, 2026	0.83	0.85	0.81	0.81	0.81	-4.08%	582,209
Jul 16, 2026	0.89	0.89	0.81	0.85	0.85	-6.00%	933,683
Jul 15, 2026	0.82	0.90	0.82	0.90	0.90	12.37%	1,647,573
Jul 14, 2026	0.84	0.90	0.80	0.80	0.80	-7.08%	1,833,792
Jul 13, 2026	0.84	0.90	0.82	0.86	0.86	-3.98%	1,879,333
Jul 10, 2026	0.89	0.92	0.82	0.90	0.90	-1.36%	5,439,240
Jul 9, 2026	1.15	1.19	0.86	0.91	0.91	13.41%	143,570,986
Jul 8, 2026	0.85	0.86	0.76	0.80	0.80	-7.24%	1,910,644
Jul 7, 2026	0.89	0.92	0.87	0.87	0.87	-4.84%	501,885
Jul 6, 2026	0.88	0.93	0.88	0.91	0.91	2.36%	447,347
Jul 2, 2026	0.95	0.97	0.88	0.89	0.89	-6.35%	599,320
Jul 1, 2026	0.97	0.97	0.94	0.95	0.95	-5.18%	506,864
Jun 30, 2026	0.95	1.02	0.92	1.00	1.00	3.94%	822,627
Jun 29, 2026	0.97	1.02	0.90	0.96	0.96	1.19%	1,196,952
Jun 26, 2026	0.87	0.96	0.85	0.95	0.95	8.66%	953,323
Jun 25, 2026	0.97	0.97	0.87	0.88	0.88	-13.37%	998,027
Jun 24, 2026	1.04	1.04	0.92	1.01	1.01	-1.94%	1,505,982
Jun 23, 2026	0.97	1.07	0.96	1.03	1.03	1.98%	1,168,266
Jun 22, 2026	1.06	1.10	0.98	1.01	1.01	-6.48%	2,901,149
Jun 18, 2026	1.08	1.12	1.00	1.08	1.08	-1.82%	1,887,060
Jun 17, 2026	1.13	1.16	1.06	1.10	1.10	-5.98%	1,401,910
Jun 16, 2026	0.96	1.17	0.92	1.17	1.17	13.59%	4,789,854
Jun 15, 2026	1.12	1.22	1.03	1.03	1.03	-7.62%	6,721,241
Jun 12, 2026	1.66	1.71	1.02	1.12	1.12	-24.66%	22,608,917
Jun 11, 2026	1.37	1.58	1.29	1.48	1.48	11.28%	21,742,698
Jun 10, 2026	1.23	1.47	1.20	1.33	1.33	3.91%	4,208,406
Jun 9, 2026	1.30	1.42	1.19	1.28	1.28	-7.91%	5,627,851
Jun 8, 2026	1.48	1.51	1.34	1.39	1.39	-7.95%	3,703,875
Jun 5, 2026	1.81	1.87	1.44	1.51	1.51	-23.35%	8,981,013
Jun 4, 2026	2.05	2.35	1.95	1.97	1.97	-7.94%	12,056,387
Jun 3, 2026	2.06	2.20	1.90	2.14	2.14	-3.60%	15,157,497
Jun 2, 2026	1.49	2.45	1.40	2.22	2.22	65.67%	39,144,965
Jun 1, 2026	1.28	1.50	1.17	1.34	1.34	-8.22%	7,422,219
May 29, 2026	1.50	1.66	1.15	1.46	1.46	-14.12%	23,916,354
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%	165,804,714
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%	536,209
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