Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.77	0.80	0.76	0.77	0.77	1.03%	138,170
Sep 24, 2026	0.74	0.77	0.73	0.76	0.76	1.05%	255,714
Sep 23, 2026	0.77	0.79	0.74	0.75	0.75	-3.75%	281,640
Sep 22, 2026	0.74	0.84	0.73	0.78	0.78	4.37%	1,287,800
Sep 21, 2026	0.81	0.83	0.75	0.75	0.75	-5.23%	314,071
Sep 18, 2026	0.79	0.81	0.77	0.79	0.79	-	190,986
Sep 17, 2026	0.86	0.86	0.78	0.79	0.79	-12.42%	371,766
Sep 16, 2026	0.74	0.93	0.74	0.90	0.90	22.37%	2,231,636
Sep 15, 2026	0.67	0.76	0.66	0.74	0.74	9.85%	943,166
Sep 14, 2026	0.62	0.71	0.62	0.67	0.67	4.75%	439,247
Sep 11, 2026	0.66	0.67	0.62	0.64	0.64	-0.73%	189,308
Sep 10, 2026	0.67	0.67	0.63	0.65	0.65	-2.96%	181,871
Sep 9, 2026	0.68	0.69	0.67	0.67	0.67	-4.40%	156,938
Sep 8, 2026	0.68	0.70	0.67	0.70	0.70	0.19%	149,108
Sep 4, 2026	0.70	0.71	0.68	0.69	0.69	0.51%	181,562
Sep 3, 2026	0.69	0.71	0.68	0.69	0.69	-0.09%	189,831
Sep 2, 2026	0.68	0.71	0.68	0.69	0.69	1.68%	145,170
Sep 1, 2026	0.68	0.72	0.68	0.68	0.68	-1.09%	172,054
Aug 31, 2026	0.68	0.70	0.68	0.69	0.69	-3.16%	178,692
Aug 28, 2026	0.72	0.72	0.70	0.71	0.71	-1.68%	256,842
Aug 27, 2026	0.72	0.74	0.72	0.72	0.72	-0.41%	282,222
Aug 26, 2026	0.74	0.74	0.72	0.73	0.73	-1.91%	165,527
Aug 25, 2026	0.72	0.74	0.72	0.74	0.74	0.11%	273,533
Aug 24, 2026	0.74	0.75	0.69	0.74	0.74	-0.95%	345,654
Aug 21, 2026	0.75	0.76	0.73	0.75	0.75	-1.09%	530,318
Aug 20, 2026	0.76	0.77	0.72	0.75	0.75	-1.41%	431,954
Aug 19, 2026	0.74	0.78	0.74	0.76	0.76	0.28%	353,029
Aug 18, 2026	0.77	0.77	0.72	0.76	0.76	-0.48%	761,289
Aug 17, 2026	0.77	0.78	0.75	0.77	0.77	0.27%	675,775
Aug 14, 2026	0.75	0.77	0.75	0.76	0.76	-1.28%	362,728
Aug 13, 2026	0.76	0.80	0.75	0.77	0.77	-2.84%	406,970
Aug 12, 2026	0.78	0.81	0.77	0.80	0.80	0.13%	247,585
Aug 11, 2026	0.79	0.82	0.76	0.80	0.80	0.67%	774,357
Aug 10, 2026	0.76	0.80	0.76	0.79	0.79	3.97%	471,001
Aug 7, 2026	0.79	0.81	0.75	0.76	0.76	-4.20%	298,807
Aug 6, 2026	0.80	0.82	0.78	0.79	0.79	-0.84%	220,925
Aug 5, 2026	0.82	0.83	0.79	0.80	0.80	-2.39%	285,338
Aug 4, 2026	0.78	0.84	0.78	0.82	0.82	3.71%	382,833
Aug 3, 2026	0.78	0.82	0.74	0.79	0.79	-1.31%	319,299
Jul 31, 2026	0.80	0.80	0.76	0.80	0.80	1.21%	575,148
Jul 30, 2026	0.80	0.84	0.76	0.79	0.79	4.23%	3,438,302
Jul 29, 2026	0.75	0.80	0.70	0.76	0.76	-2.68%	472,937
Jul 28, 2026	0.77	0.80	0.73	0.78	0.78	1.06%	616,104
Jul 27, 2026	0.80	0.82	0.76	0.77	0.77	-2.44%	441,231
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%	476,219
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%	607,456