Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.08	1.12	1.00	1.08	1.08	-2.27%	1,864,527
Jun 17, 2026	1.13	1.16	1.06	1.10	1.10	-5.98%	1,329,453
Jun 16, 2026	0.96	1.17	0.92	1.17	1.17	13.59%	4,722,963
Jun 15, 2026	1.12	1.22	1.03	1.03	1.03	-7.62%	5,919,314
Jun 12, 2026	1.66	1.71	1.02	1.12	1.12	-24.66%	21,886,279
Jun 11, 2026	1.37	1.58	1.29	1.48	1.48	11.28%	6,466,480
Jun 10, 2026	1.23	1.47	1.20	1.33	1.33	3.91%	4,056,626
Jun 9, 2026	1.30	1.42	1.19	1.28	1.28	-7.91%	5,516,778
Jun 8, 2026	1.48	1.51	1.34	1.39	1.39	-7.95%	3,440,935
Jun 5, 2026	1.81	1.87	1.44	1.51	1.51	-23.35%	8,788,051
Jun 4, 2026	2.05	2.35	1.95	1.97	1.97	-7.94%	11,389,723
Jun 3, 2026	2.06	2.20	1.90	2.14	2.14	-3.60%	14,604,844
Jun 2, 2026	1.49	2.45	1.40	2.22	2.22	65.67%	37,356,455
Jun 1, 2026	1.28	1.50	1.17	1.34	1.34	-8.22%	7,289,192
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
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