Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.40	0.41	0.39	0.40	0.40	-0.27%	123,980
Nov 6, 2026	0.40	0.43	0.39	0.40	0.40	-0.25%	123,804
Nov 5, 2026	0.44	0.44	0.38	0.40	0.40	-9.09%	393,395
Nov 4, 2026	0.44	0.48	0.43	0.44	0.44	-4.33%	321,430
Nov 3, 2026	0.47	0.50	0.43	0.46	0.46	2.87%	1,270,852
Nov 2, 2026	0.49	0.50	0.44	0.45	0.45	-7.68%	248,547
Oct 30, 2026	0.52	0.53	0.47	0.49	0.49	-5.61%	331,367
Oct 29, 2026	0.55	0.55	0.51	0.52	0.52	-4.96%	131,506
Oct 28, 2026	0.54	0.55	0.54	0.54	0.54	0.97%	117,337
Oct 27, 2026	0.51	0.55	0.50	0.54	0.54	5.35%	265,852
Oct 26, 2026	0.55	0.56	0.51	0.51	0.51	-6.85%	181,144
Oct 23, 2026	0.53	0.56	0.53	0.55	0.55	2.82%	98,821
Oct 22, 2026	0.52	0.55	0.51	0.53	0.53	1.39%	313,260
Oct 21, 2026	0.55	0.55	0.52	0.53	0.53	-1.11%	170,718
Oct 20, 2026	0.54	0.58	0.53	0.53	0.53	6.86%	942,224
Oct 19, 2026	0.50	0.54	0.48	0.50	0.50	-1.97%	426,388
Oct 16, 2026	0.55	0.55	0.50	0.51	0.51	-5.64%	236,014
Oct 15, 2026	0.54	0.55	0.51	0.54	0.54	0.92%	200,156
Oct 14, 2026	0.57	0.57	0.53	0.53	0.53	-6.73%	305,237
Oct 13, 2026	0.60	0.61	0.56	0.57	0.57	-4.85%	602,603
Oct 12, 2026	0.65	0.65	0.59	0.60	0.60	-7.61%	309,353
Oct 9, 2026	0.66	0.68	0.65	0.65	0.65	0.50%	111,256
Oct 8, 2026	0.67	0.68	0.63	0.65	0.65	-3.57%	262,321
Oct 7, 2026	0.69	0.69	0.66	0.67	0.67	-4.48%	198,963
Oct 6, 2026	0.73	0.77	0.69	0.70	0.70	-1.21%	1,209,980
Oct 5, 2026	0.69	0.73	0.66	0.71	0.71	1.76%	287,664
Oct 2, 2026	0.71	0.72	0.69	0.70	0.70	1.04%	177,365
Oct 1, 2026	0.72	0.73	0.69	0.69	0.69	-3.32%	125,153
Sep 30, 2026	0.72	0.75	0.71	0.71	0.71	-2.37%	149,318
Sep 29, 2026	0.73	0.74	0.71	0.73	0.73	-0.92%	115,991
Sep 28, 2026	0.74	0.78	0.73	0.74	0.74	-3.84%	205,291
Sep 25, 2026	0.77	0.80	0.76	0.77	0.77	1.03%	138,924
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%	284,516
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%	320,051
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%	374,771
Sep 16, 2026	0.74	0.93	0.74	0.90	0.90	22.37%	2,259,615
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%	443,311
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%	158,017
Sep 8, 2026	0.68	0.70	0.67	0.70	0.70	0.19%	154,486
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%	192,179
Sep 2, 2026	0.68	0.71	0.68	0.69	0.69	1.68%	147,172
Sep 1, 2026	0.68	0.72	0.68	0.68	0.68	-1.09%	177,131
Aug 31, 2026	0.68	0.70	0.68	0.69	0.69	-3.16%	178,874