5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
-27.19%
3 MONTH PERFORMANCE
-34.27%
6 MONTH PERFORMANCE
-30.30%
YEAR-TO-DATE PERFORMANCE
-47.47%
1 YEAR PERFORMANCE
-61.76%
Rocket One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.55 | $0.52 (-6.36%) | $0.55 | $0.51 | 131.51 K | $10.59 M |
| 10/28/2026 | $0.54 | $0.54 (0.95%) | $0.55 | $0.54 | 117.34 K | $11.15 M |
| 10/27/2026 | $0.51 | $0.54 (5.35%) | $0.55 | $0.50 | 265.85 K | $11.04 M |
| 10/26/2026 | $0.55 | $0.51 (-7.27%) | $0.56 | $0.51 | 181.14 K | $10.48 M |
| 10/23/2026 | $0.53 | $0.55 (2.76%) | $0.56 | $0.53 | 98.82 K | $11.25 M |
| 10/22/2026 | $0.52 | $0.53 (2.4%) | $0.55 | $0.51 | 313.26 K | $10.94 M |
| 10/21/2026 | $0.55 | $0.53 (-4.34%) | $0.55 | $0.52 | 170.72 K | $10.79 M |
| 10/20/2026 | $0.54 | $0.53 (-1.36%) | $0.58 | $0.53 | 942.22 K | $10.91 M |
| 10/19/2026 | $0.50 | $0.50 (-0.8%) | $0.54 | $0.48 | 426.39 K | $10.21 M |
| 10/16/2026 | $0.55 | $0.51 (-7.65%) | $0.55 | $0.50 | 236.01 K | $10.42 M |
| 10/15/2026 | $0.54 | $0.54 (0.19%) | $0.55 | $0.51 | 200.20 K | $11.04 M |
| 10/14/2026 | $0.57 | $0.53 (-6.6%) | $0.57 | $0.53 | 305.24 K | $10.94 M |
| 10/13/2026 | $0.60 | $0.57 (-5.25%) | $0.61 | $0.56 | 602.60 K | $11.73 M |
| 10/12/2026 | $0.65 | $0.60 (-7.74%) | $0.65 | $0.59 | 309.35 K | $12.33 M |
| 10/09/2026 | $0.66 | $0.65 (-1.16%) | $0.68 | $0.65 | 111.26 K | $13.34 M |
| 10/08/2026 | $0.67 | $0.65 (-3.28%) | $0.68 | $0.63 | 262.32 K | $13.28 M |
| 10/07/2026 | $0.69 | $0.67 (-3.54%) | $0.69 | $0.66 | 198.96 K | $13.77 M |
| 10/06/2026 | $0.73 | $0.70 (-3.92%) | $0.77 | $0.69 | 1.21 M | $14.41 M |
| 10/05/2026 | $0.69 | $0.71 (2.9%) | $0.73 | $0.66 | 287.66 K | $14.59 M |
| 10/02/2026 | $0.71 | $0.70 (-1.73%) | $0.72 | $0.69 | 177.37 K | $14.34 M |
| 10/01/2026 | $0.72 | $0.69 (-3.43%) | $0.73 | $0.69 | 125.15 K | $14.19 M |
| 09/30/2026 | $0.72 | $0.71 (-0.11%) | $0.75 | $0.71 | 149.32 K | $14.68 M |
| 09/29/2026 | $0.73 | $0.73 (0.14%) | $0.74 | $0.71 | 115.99 K | $15.03 M |
| 09/28/2026 | $0.74 | $0.74 (-0.87%) | $0.78 | $0.73 | 205.29 K | $15.17 M |
| 09/25/2026 | $0.77 | $0.77 (-0.27%) | $0.80 | $0.76 | 138.92 K | $15.78 M |
| 09/24/2026 | $0.74 | $0.76 (2.7%) | $0.77 | $0.73 | 255.71 K | $15.62 M |
| 09/23/2026 | $0.77 | $0.75 (-2.65%) | $0.79 | $0.74 | 284.52 K | $15.45 M |
| 09/22/2026 | $0.74 | $0.78 (6.05%) | $0.84 | $0.73 | 1.29 M | $16.06 M |
| 09/21/2026 | $0.81 | $0.75 (-7.56%) | $0.83 | $0.75 | 320.05 K | $15.38 M |
| 09/18/2026 | $0.79 | $0.79 (0.13%) | $0.81 | $0.77 | 191.00 K | $16.23 M |
| 09/17/2026 | $0.86 | $0.79 (-8.14%) | $0.86 | $0.78 | 374.77 K | $16.23 M |
| 09/16/2026 | $0.74 | $0.90 (21.92%) | $0.93 | $0.74 | 2.26 M | $18.53 M |
| 09/15/2026 | $0.67 | $0.74 (10.01%) | $0.76 | $0.66 | 943.17 K | $15.14 M |
| 09/14/2026 | $0.62 | $0.67 (8.23%) | $0.71 | $0.62 | 443.31 K | $13.79 M |
| 09/11/2026 | $0.66 | $0.64 (-2.94%) | $0.67 | $0.62 | 189.31 K | $13.16 M |
| 09/10/2026 | $0.67 | $0.65 (-2.96%) | $0.67 | $0.63 | 181.87 K | $13.26 M |
| 09/09/2026 | $0.68 | $0.67 (-1.63%) | $0.69 | $0.67 | 158.02 K | $13.66 M |
| 09/08/2026 | $0.68 | $0.70 (2.13%) | $0.70 | $0.67 | 154.49 K | $14.29 M |
| 09/04/2026 | $0.70 | $0.69 (-0.24%) | $0.71 | $0.68 | 181.56 K | $14.27 M |
| 09/03/2026 | $0.69 | $0.69 (0.12%) | $0.71 | $0.68 | 192.18 K | $14.19 M |
| 09/02/2026 | $0.68 | $0.69 (1.68%) | $0.71 | $0.68 | 147.17 K | $14.21 M |
| 09/01/2026 | $0.68 | $0.68 (0%) | $0.72 | $0.68 | 177.13 K | $13.97 M |
| 08/31/2026 | $0.68 | $0.69 (1.1%) | $0.70 | $0.68 | 178.87 K | $14.13 M |
| 08/28/2026 | $0.72 | $0.71 (-1.57%) | $0.72 | $0.70 | 260.53 K | $14.59 M |
| 08/27/2026 | $0.72 | $0.72 (0.14%) | $0.74 | $0.72 | 283.84 K | $14.84 M |
| 08/26/2026 | $0.74 | $0.73 (-1.41%) | $0.74 | $0.72 | 165.53 K | $14.90 M |
| 08/25/2026 | $0.72 | $0.74 (3.2%) | $0.74 | $0.72 | 273.53 K | $15.19 M |
| 08/24/2026 | $0.74 | $0.74 (-0.12%) | $0.75 | $0.69 | 345.70 K | $15.17 M |
| 08/21/2026 | $0.75 | $0.75 (-0.23%) | $0.76 | $0.73 | 534.46 K | $15.32 M |
| 08/20/2026 | $0.76 | $0.75 (-0.91%) | $0.77 | $0.72 | 432.00 K | $15.48 M |
| 08/19/2026 | $0.74 | $0.76 (3.3%) | $0.78 | $0.74 | 353.03 K | $15.71 M |
| 08/18/2026 | $0.77 | $0.76 (-0.35%) | $0.77 | $0.72 | 762.12 K | $15.66 M |
| 08/17/2026 | $0.77 | $0.77 (-0.39%) | $0.78 | $0.75 | 688.00 K | $15.74 M |
| 08/14/2026 | $0.75 | $0.76 (1.85%) | $0.77 | $0.75 | 376.20 K | $15.70 M |
| 08/13/2026 | $0.76 | $0.77 (1.2%) | $0.80 | $0.75 | 414.31 K | $15.90 M |
| 08/12/2026 | $0.78 | $0.80 (2.1%) | $0.81 | $0.77 | 247.60 K | $16.36 M |
| 08/11/2026 | $0.79 | $0.80 (0.67%) | $0.82 | $0.76 | 774.40 K | $16.34 M |
| 08/10/2026 | $0.76 | $0.79 (3.91%) | $0.80 | $0.76 | 472.14 K | $16.23 M |
| 08/07/2026 | $0.79 | $0.76 (-3.81%) | $0.81 | $0.75 | 308.40 K | $12.00 M |
| 08/06/2026 | $0.80 | $0.79 (-0.48%) | $0.82 | $0.78 | 224.80 K | $12.53 M |
| 08/05/2026 | $0.82 | $0.80 (-2.45%) | $0.83 | $0.79 | 285.34 K | $12.63 M |
| 08/04/2026 | $0.78 | $0.82 (5.06%) | $0.84 | $0.78 | 382.83 K | $12.94 M |
| 08/03/2026 | $0.78 | $0.79 (1.45%) | $0.82 | $0.74 | 319.30 K | $12.48 M |
| 07/31/2026 | $0.80 | $0.80 (0.09%) | $0.80 | $0.76 | 575.15 K | $12.64 M |
| 07/30/2026 | $0.80 | $0.79 (-1.11%) | $0.84 | $0.76 | 3.44 M | $12.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
