Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.89	0.89	0.81	0.85	0.85	-6.00%	957,498
Jul 15, 2026	0.82	0.90	0.82	0.90	0.90	12.37%	1,674,118
Jul 14, 2026	0.84	0.90	0.80	0.80	0.80	-7.08%	1,871,877
Jul 13, 2026	0.84	0.90	0.82	0.86	0.86	-3.98%	1,966,189
Jul 10, 2026	0.89	0.92	0.82	0.90	0.90	-1.36%	5,459,746
Jul 9, 2026	1.15	1.19	0.86	0.91	0.91	13.41%	146,260,467
Jul 8, 2026	0.85	0.86	0.76	0.80	0.80	-7.24%	1,919,973
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%	458,442
Jul 2, 2026	0.95	0.97	0.88	0.89	0.89	-6.35%	614,466
Jul 1, 2026	0.97	0.97	0.94	0.95	0.95	-5.18%	521,336
Jun 30, 2026	0.95	1.02	0.92	1.00	1.00	3.94%	853,273
Jun 29, 2026	0.97	1.02	0.90	0.96	0.96	1.19%	1,215,161
Jun 26, 2026	0.87	0.96	0.85	0.95	0.95	8.66%	955,037
Jun 25, 2026	0.97	0.97	0.87	0.88	0.88	-13.37%	1,057,140
Jun 24, 2026	1.04	1.04	0.92	1.01	1.01	-1.94%	1,551,897
Jun 23, 2026	0.97	1.07	0.96	1.03	1.03	1.98%	1,170,914
Jun 22, 2026	1.06	1.10	0.98	1.01	1.01	-6.48%	3,111,592
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