Want to see RCKT full AI Analyst Report?
Rocket Pharmaceuticals (RCKT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.50 | 2.57 | 2.37 | 2.44 | 2.44 | -3.94% | 1,535,033 | 0.85 |
| Oct 29, 2026 | 2.58 | 2.67 | 2.50 | 2.54 | 2.54 | -1.55% | 1,829,544 | 1.00 |
| Oct 28, 2026 | 2.42 | 2.61 | 2.37 | 2.58 | 2.58 | +5.31% | 1,418,511 | 0.78 |
| Oct 27, 2026 | 2.29 | 2.52 | 2.25 | 2.45 | 2.45 | +7.46% | 2,054,667 | 1.14 |
| Oct 26, 2026 | 2.29 | 2.29 | 2.22 | 2.28 | 2.28 | -0.44% | 1,514,755 | 0.84 |
| Oct 23, 2026 | 2.27 | 2.29 | 2.17 | 2.29 | 2.29 | -0.87% | 1,600,973 | 0.89 |
| Oct 22, 2026 | 2.20 | 2.34 | 2.18 | 2.31 | 2.31 | +5.00% | 2,163,513 | 1.21 |
| Oct 21, 2026 | 2.34 | 2.39 | 2.17 | 2.20 | 2.20 | -5.98% | 2,023,724 | 1.14 |
| Oct 20, 2026 | 2.24 | 2.37 | 2.20 | 2.34 | 2.34 | +4.46% | 1,889,490 | 1.07 |
| Oct 19, 2026 | 2.18 | 2.29 | 2.17 | 2.24 | 2.24 | +2.75% | 1,850,336 | 1.05 |
| Oct 16, 2026 | 2.36 | 2.36 | 2.17 | 2.18 | 2.18 | -7.63% | 1,966,675 | 1.13 |
| Oct 15, 2026 | 2.22 | 2.40 | 2.21 | 2.36 | 2.36 | +6.79% | 1,878,872 | 1.08 |
| Oct 14, 2026 | 2.26 | 2.30 | 2.18 | 2.21 | 2.21 | -3.91% | 2,009,784 | 1.16 |
| Oct 13, 2026 | 2.47 | 2.55 | 2.26 | 2.30 | 2.30 | -7.26% | 3,891,619 | 2.31 |
| Oct 12, 2026 | 2.54 | 2.60 | 2.46 | 2.48 | 2.48 | -3.13% | 2,303,426 | 1.37 |
| Oct 09, 2026 | 2.59 | 2.69 | 2.54 | 2.56 | 2.56 | -2.66% | 3,371,746 | 2.05 |
| Oct 08, 2026 | 2.78 | 2.78 | 2.52 | 2.63 | 2.63 | +3.75% | 3,457,078 | 2.14 |
| Oct 07, 2026 | 2.45 | 2.64 | 2.42 | 2.54 | 2.54 | +2.22% | 2,808,725 | 1.76 |
| Oct 06, 2026 | 2.61 | 2.62 | 2.46 | 2.48 | 2.48 | -4.98% | 1,790,516 | 1.11 |
| Oct 05, 2026 | 2.59 | 2.63 | 2.50 | 2.61 | 2.61 | +1.95% | 1,658,278 | 1.00 |
| Oct 02, 2026 | 2.64 | 2.66 | 2.53 | 2.56 | 2.56 | -1.16% | 1,818,400 | 1.09 |
| Oct 01, 2026 | 2.62 | 2.75 | 2.58 | 2.59 | 2.59 | -1.52% | 2,088,109 | 1.24 |
| Sep 30, 2026 | 2.62 | 2.73 | 2.55 | 2.63 | 2.63 | +1.54% | 2,526,822 | 1.54 |
| Sep 29, 2026 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -0.77% | 1,154,460 | 0.69 |
| Sep 28, 2026 | 2.57 | 2.62 | 2.51 | 2.61 | 2.61 | +0.58% | 2,079,367 | 1.24 |
| Sep 25, 2026 | 2.80 | 2.80 | 2.57 | 2.60 | 2.60 | -3.53% | 2,630,492 | 1.57 |
| Sep 24, 2026 | 3.00 | 3.03 | 2.66 | 2.69 | 2.69 | -10.93% | 4,384,224 | 2.70 |
| Sep 23, 2026 | 3.33 | 3.34 | 2.95 | 3.02 | 3.02 | -9.85% | 2,778,234 | 1.63 |
| Sep 22, 2026 | 3.29 | 3.41 | 3.28 | 3.35 | 3.35 | +2.45% | 1,076,715 | 0.63 |
| Sep 21, 2026 | 3.40 | 3.41 | 3.27 | 3.27 | 3.27 | -2.97% | 1,355,312 | 0.79 |
| Sep 18, 2026 | 3.47 | 3.56 | 3.35 | 3.37 | 3.37 | -3.71% | 1,598,193 | 0.93 |
| Sep 17, 2026 | 3.59 | 3.76 | 3.48 | 3.50 | 3.50 | +0.57% | 1,858,157 | 1.07 |
| Sep 16, 2026 | 3.57 | 3.57 | 3.40 | 3.48 | 3.48 | +2.05% | 2,644,720 | 1.42 |
| Sep 15, 2026 | 3.65 | 3.69 | 3.21 | 3.41 | 3.41 | -0.58% | 3,660,970 | 1.95 |
| Sep 14, 2026 | 3.29 | 3.48 | 3.29 | 3.43 | 3.43 | +2.39% | 1,293,402 | 0.68 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.25 | 3.35 | 3.35 | -3.74% | 1,656,847 | 0.87 |
| Sep 10, 2026 | 3.62 | 3.63 | 3.44 | 3.48 | 3.48 | -4.13% | 1,186,285 | 0.62 |
| Sep 09, 2026 | 3.67 | 3.76 | 3.62 | 3.63 | 3.63 | -2.16% | 871,427 | 0.45 |
| Sep 08, 2026 | 3.78 | 3.78 | 3.68 | 3.71 | 3.71 | -3.89% | 754,693 | 0.38 |
| Sep 07, 2026 | 3.75 | 3.88 | 3.73 | 3.86 | 3.86 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.75 | 3.88 | 3.73 | 3.86 | 3.86 | +1.85% | 888,541 | 0.43 |
| Sep 03, 2026 | 3.90 | 3.92 | 3.69 | 3.79 | 3.79 | -1.81% | 1,070,248 | 0.52 |
| Sep 02, 2026 | 3.71 | 3.96 | 3.71 | 3.86 | 3.86 | +3.49% | 1,164,989 | 0.56 |
| Sep 01, 2026 | 3.72 | 3.81 | 3.67 | 3.73 | 3.73 | +0.27% | 948,721 | 0.45 |
| Aug 31, 2026 | 3.77 | 3.80 | 3.64 | 3.72 | 3.72 | -3.63% | 1,603,825 | 0.75 |
| Aug 28, 2026 | 3.61 | 3.99 | 3.53 | 3.86 | 3.86 | +6.63% | 3,452,535 | 1.61 |
| Aug 27, 2026 | 3.63 | 3.76 | 3.59 | 3.62 | 3.62 | -1.09% | 1,258,511 | 0.58 |
| Aug 26, 2026 | 3.73 | 3.73 | 3.58 | 3.66 | 3.66 | -3.17% | 1,120,235 | 0.52 |
| Aug 25, 2026 | 3.54 | 3.81 | 3.54 | 3.78 | 3.78 | +7.08% | 2,201,525 | 1.02 |
| Aug 24, 2026 | 3.53 | 3.55 | 3.38 | 3.53 | 3.53 | +0.57% | 913,300 | 0.42 |