Rocket One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.55	0.55	0.50	0.51	0.51	-5.64%	224,580
Oct 15, 2026	0.54	0.55	0.51	0.54	0.54	0.92%	154,868
Oct 14, 2026	0.57	0.57	0.53	0.53	0.53	-6.73%	280,231
Oct 13, 2026	0.60	0.61	0.56	0.57	0.57	-4.85%	443,512
Oct 12, 2026	0.65	0.65	0.59	0.60	0.60	-7.61%	306,017
Oct 9, 2026	0.66	0.68	0.65	0.65	0.65	0.50%	107,173
Oct 8, 2026	0.67	0.68	0.63	0.65	0.65	-3.57%	260,640
Oct 7, 2026	0.69	0.69	0.66	0.67	0.67	-4.48%	196,331
Oct 6, 2026	0.73	0.77	0.69	0.70	0.70	-1.21%	1,119,172
Oct 5, 2026	0.69	0.73	0.66	0.71	0.71	1.76%	285,867
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
Aug 28, 2026	0.72	0.72	0.70	0.71	0.71	-1.68%	260,534
Aug 27, 2026	0.72	0.74	0.72	0.72	0.72	-0.41%	283,836
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%	534,457
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%	762,124
Aug 17, 2026	0.77	0.78	0.75	0.77	0.77	0.27%	687,963
Aug 14, 2026	0.75	0.77	0.75	0.76	0.76	-1.28%	376,184
Aug 13, 2026	0.76	0.80	0.75	0.77	0.77	-2.84%	414,310
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%	472,140
Aug 7, 2026	0.79	0.81	0.75	0.76	0.76	-4.20%	308,351