NASDAQ : RKTO
Rocket One Inc. — Price history
Healthcare · Medical - Pharmaceuticals · United States
Last price 0.4867 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rocket One Inc. (RKTO) closed at 0.4867 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5156 | 0.525 | 0.4703 | 0.4867 | 331,366 | -5.61% |
| 2026-10-29 | 0.5506 | 0.5506 | 0.5101 | 0.5156 | 131,506 | -4.96% |
| 2026-10-28 | 0.5374 | 0.553 | 0.535 | 0.5425 | 117,337 | +0.97% |
| 2026-10-27 | 0.51 | 0.5497 | 0.5 | 0.5373 | 265,852 | +5.35% |
| 2026-10-26 | 0.55 | 0.555 | 0.5068 | 0.51 | 181,144 | -6.85% |
| 2026-10-23 | 0.5328 | 0.5572 | 0.5281 | 0.5475 | 98,821 | +2.82% |
| 2026-10-22 | 0.52 | 0.5476 | 0.51 | 0.5325 | 313,260 | +1.39% |
| 2026-10-21 | 0.549 | 0.55 | 0.522 | 0.5252 | 170,718 | -1.11% |
| 2026-10-20 | 0.5384 | 0.5798 | 0.53 | 0.5311 | 942,224 | +6.86% |
| 2026-10-19 | 0.501 | 0.5385 | 0.4829 | 0.497 | 426,388 | -1.97% |
| 2026-10-16 | 0.549 | 0.5498 | 0.5027 | 0.507 | 236,014 | -5.64% |
| 2026-10-15 | 0.5363 | 0.5466 | 0.51 | 0.5373 | 200,156 | +0.92% |
| 2026-10-14 | 0.57 | 0.57 | 0.5301 | 0.5324 | 305,237 | -6.73% |
| 2026-10-13 | 0.6024 | 0.61 | 0.5633 | 0.5708 | 602,603 | -4.85% |
| 2026-10-12 | 0.6502 | 0.651 | 0.5949 | 0.5999 | 309,353 | -7.61% |
| 2026-10-09 | 0.6569 | 0.6779 | 0.647 | 0.6493 | 111,256 | +0.50% |
| 2026-10-08 | 0.668 | 0.68 | 0.633 | 0.6461 | 262,321 | -3.57% |
| 2026-10-07 | 0.6946 | 0.6946 | 0.6645 | 0.67 | 198,963 | -4.48% |
| 2026-10-06 | 0.73 | 0.765 | 0.6874 | 0.7014 | 1,209,980 | -1.21% |
| 2026-10-05 | 0.69 | 0.7261 | 0.6601 | 0.71 | 287,664 | +1.76% |
| 2026-10-02 | 0.71 | 0.7241 | 0.6939 | 0.6977 | 177,365 | +1.04% |
| 2026-10-01 | 0.715 | 0.73 | 0.6878 | 0.6905 | 125,153 | -3.32% |
| 2026-09-30 | 0.715 | 0.7461 | 0.7131 | 0.7142 | 149,318 | -2.37% |
| 2026-09-29 | 0.7305 | 0.7383 | 0.7128 | 0.7315 | 115,991 | -0.92% |
| 2026-09-28 | 0.7448 | 0.775 | 0.73 | 0.7383 | 205,291 | -3.84% |
| 2026-09-25 | 0.7699 | 0.799 | 0.7555 | 0.7678 | 138,924 | +1.03% |
| 2026-09-24 | 0.74 | 0.7713 | 0.7329 | 0.76 | 255,714 | +1.05% |
| 2026-09-23 | 0.7726 | 0.7916 | 0.7408 | 0.7521 | 284,516 | -3.75% |
| 2026-09-22 | 0.7368 | 0.8398 | 0.73 | 0.7814 | 1,287,800 | +4.37% |
| 2026-09-21 | 0.8099 | 0.8345 | 0.7487 | 0.7487 | 320,051 | -5.23% |
| 2026-09-18 | 0.789 | 0.81 | 0.77 | 0.79 | 190,986 | +0.00% |
| 2026-09-17 | 0.86 | 0.86 | 0.78 | 0.79 | 374,771 | -12.42% |
| 2026-09-16 | 0.7398 | 0.9278 | 0.7398 | 0.902 | 2,259,615 | +22.37% |
| 2026-09-15 | 0.67 | 0.76 | 0.6644 | 0.7371 | 943,166 | +9.85% |
| 2026-09-14 | 0.62 | 0.7096 | 0.62 | 0.671 | 443,311 | +4.75% |
| 2026-09-11 | 0.66 | 0.6727 | 0.6191 | 0.6406 | 189,308 | -0.73% |
| 2026-09-10 | 0.665 | 0.665 | 0.6301 | 0.6453 | 181,871 | -2.96% |
| 2026-09-09 | 0.676 | 0.69 | 0.665 | 0.665 | 158,017 | -4.40% |
| 2026-09-08 | 0.6811 | 0.7 | 0.671 | 0.6956 | 154,486 | +0.19% |
| 2026-09-04 | 0.696 | 0.706 | 0.6751 | 0.6943 | 181,562 | +0.51% |
| 2026-09-03 | 0.69 | 0.7098 | 0.6797 | 0.6908 | 192,179 | -0.09% |
| 2026-09-02 | 0.68 | 0.706 | 0.68 | 0.6914 | 147,172 | +1.68% |
| 2026-09-01 | 0.68 | 0.7199 | 0.68 | 0.68 | 177,131 | -1.09% |
| 2026-08-31 | 0.68 | 0.7 | 0.68 | 0.6875 | 178,874 | -3.16% |
| 2026-08-28 | 0.7212 | 0.7238 | 0.695 | 0.7099 | 260,534 | -1.68% |
| 2026-08-27 | 0.721 | 0.74 | 0.72 | 0.722 | 283,836 | -0.41% |
| 2026-08-26 | 0.7354 | 0.739 | 0.7211 | 0.725 | 165,527 | -1.91% |
| 2026-08-25 | 0.7162 | 0.7444 | 0.7162 | 0.7391 | 273,533 | +0.11% |
| 2026-08-24 | 0.7392 | 0.745 | 0.6915 | 0.7383 | 345,654 | -0.95% |
| 2026-08-21 | 0.7471 | 0.755 | 0.73 | 0.7454 | 534,457 | -1.09% |
| 2026-08-20 | 0.7605 | 0.7651 | 0.7201 | 0.7536 | 431,954 | -1.41% |
| 2026-08-19 | 0.74 | 0.7804 | 0.74 | 0.7644 | 353,029 | +0.28% |
| 2026-08-18 | 0.765 | 0.77 | 0.7219 | 0.7623 | 762,124 | -0.48% |
| 2026-08-17 | 0.769 | 0.78 | 0.7479 | 0.766 | 687,963 | +0.27% |
| 2026-08-14 | 0.75 | 0.7716 | 0.7455 | 0.7639 | 376,184 | -1.28% |
| 2026-08-13 | 0.7646 | 0.7957 | 0.751 | 0.7738 | 414,310 | -2.84% |
| 2026-08-12 | 0.78 | 0.8093 | 0.7719 | 0.7964 | 247,585 | +0.13% |
| 2026-08-11 | 0.7901 | 0.8168 | 0.7604 | 0.7954 | 774,357 | +0.67% |
| 2026-08-10 | 0.7604 | 0.7998 | 0.7604 | 0.7901 | 472,140 | +3.97% |
| 2026-08-07 | 0.79 | 0.8099 | 0.7499 | 0.7599 | 308,351 | -4.20% |
| 2026-08-06 | 0.797 | 0.82 | 0.78 | 0.7932 | 224,778 | -0.84% |
| 2026-08-05 | 0.82 | 0.83 | 0.7909 | 0.7999 | 285,338 | -2.39% |
| 2026-08-04 | 0.78 | 0.8373 | 0.78 | 0.8195 | 382,833 | +3.71% |
| 2026-08-03 | 0.7789 | 0.82 | 0.7402 | 0.7902 | 319,299 | -1.31% |
| 2026-07-31 | 0.8 | 0.8027 | 0.756 | 0.8007 | 575,148 | +1.21% |
| 2026-07-30 | 0.8 | 0.8398 | 0.762 | 0.7911 | 3,438,302 | +4.23% |
| 2026-07-29 | 0.75 | 0.7953 | 0.701 | 0.759 | 472,937 | -2.68% |
| 2026-07-28 | 0.7685 | 0.7999 | 0.7301 | 0.7799 | 616,104 | +1.06% |
| 2026-07-27 | 0.8 | 0.82 | 0.763 | 0.7717 | 441,231 | -2.44% |
| 2026-07-24 | 0.8398 | 0.8398 | 0.79 | 0.791 | 563,489 | -5.81% |
| 2026-07-23 | 0.82 | 0.84 | 0.8 | 0.8398 | 476,219 | +1.54% |
| 2026-07-22 | 0.84 | 0.8499 | 0.815 | 0.8271 | 482,333 | -2.04% |
| 2026-07-21 | 0.825 | 0.88 | 0.825 | 0.8443 | 1,533,164 | +1.34% |
| 2026-07-20 | 0.8109 | 0.8484 | 0.806 | 0.8331 | 594,277 | +2.66% |
| 2026-07-17 | 0.8294 | 0.845 | 0.81 | 0.8115 | 607,456 | -4.08% |
| 2026-07-16 | 0.8886 | 0.8886 | 0.8109 | 0.846 | 957,498 | -6.00% |
| 2026-07-15 | 0.82 | 0.902 | 0.82 | 0.9 | 1,674,118 | +12.37% |
| 2026-07-14 | 0.8375 | 0.9044 | 0.8 | 0.8009 | 1,871,877 | -7.08% |
| 2026-07-13 | 0.838 | 0.9 | 0.8188 | 0.8619 | 1,966,189 | -3.98% |
| 2026-07-10 | 0.8944 | 0.9221 | 0.8194 | 0.8976 | 5,459,746 | -1.36% |
| 2026-07-09 | 1.145 | 1.19 | 0.857 | 0.91 | 146,260,467 | +13.41% |
| 2026-07-08 | 0.85 | 0.8611 | 0.7601 | 0.8024 | 1,919,973 | -7.24% |
| 2026-07-07 | 0.8879 | 0.9193 | 0.865 | 0.865 | 501,885 | -4.84% |
| 2026-07-06 | 0.8762 | 0.93 | 0.876 | 0.909 | 458,442 | +2.36% |
| 2026-07-02 | 0.9483 | 0.9699 | 0.881 | 0.888 | 614,466 | -6.35% |
| 2026-07-01 | 0.965 | 0.9724 | 0.94 | 0.9482 | 521,336 | -5.18% |
| 2026-06-30 | 0.95 | 1.02 | 0.9246 | 1 | 853,273 | +3.94% |
| 2026-06-29 | 0.9713 | 1.02 | 0.901 | 0.9621 | 1,215,161 | +1.19% |
| 2026-06-26 | 0.865 | 0.9555 | 0.845 | 0.9508 | 955,037 | +8.66% |
| 2026-06-25 | 0.9707 | 0.9721 | 0.8712 | 0.875 | 1,057,140 | -13.37% |
| 2026-06-24 | 1.04 | 1.04 | 0.9202 | 1.01 | 1,551,897 | -1.94% |
| 2026-06-23 | 0.97 | 1.07 | 0.9605 | 1.03 | 1,170,914 | +1.98% |
| 2026-06-22 | 1.06 | 1.1 | 0.977 | 1.01 | 3,111,592 | -6.48% |
| 2026-06-18 | 1.08 | 1.12 | 1 | 1.08 | 1,887,060 | -1.82% |
| 2026-06-17 | 1.13 | 1.16 | 1.06 | 1.1 | 1,401,910 | -5.98% |
| 2026-06-16 | 0.9605 | 1.17 | 0.92 | 1.17 | 4,789,854 | +13.59% |
| 2026-06-15 | 1.12 | 1.22 | 1.025 | 1.03 | 6,721,241 | -7.62% |
| 2026-06-12 | 1.66 | 1.71 | 1.02 | 1.115 | 22,608,917 | -24.66% |
| 2026-06-11 | 1.37 | 1.58 | 1.29 | 1.48 | 21,742,698 | +11.28% |
| 2026-06-10 | 1.23 | 1.47 | 1.2 | 1.33 | 4,208,406 | +3.91% |
| 2026-06-09 | 1.3 | 1.42 | 1.19 | 1.28 | 5,627,851 | -7.91% |
| 2026-06-08 | 1.48 | 1.51 | 1.34 | 1.39 | 3,703,875 | -7.95% |
| 2026-06-05 | 1.81 | 1.87 | 1.44 | 1.51 | 8,981,013 | -23.35% |
| 2026-06-04 | 2.05 | 2.35 | 1.95 | 1.97 | 12,056,387 | -7.94% |
| 2026-06-03 | 2.06 | 2.2 | 1.9 | 2.14 | 15,157,497 | -3.60% |
| 2026-06-02 | 1.485 | 2.45 | 1.4 | 2.22 | 39,144,965 | +65.67% |
| 2026-06-01 | 1.28 | 1.5 | 1.17 | 1.34 | 7,422,219 | -8.22% |
| 2026-05-29 | 1.5 | 1.66 | 1.15 | 1.46 | 23,916,354 | -14.12% |
| 2026-05-28 | 2.02 | 2.2 | 1.53 | 1.7 | 93,911,604 | +25.00% |
| 2026-05-27 | 0.8601 | 1.55 | 0.75 | 1.36 | 165,804,714 | +92.01% |
| 2026-05-26 | 0.69 | 0.7149 | 0.67 | 0.7083 | 483,069 | +2.65% |
| 2026-05-22 | 0.6324 | 0.69 | 0.6324 | 0.69 | 408,562 | +7.81% |
| 2026-05-21 | 0.6046 | 0.65 | 0.6 | 0.64 | 628,963 | +6.68% |
| 2026-05-20 | 0.5987 | 0.61 | 0.5693 | 0.5999 | 536,209 | -0.02% |
| 2026-05-19 | 0.545 | 0.6072 | 0.54 | 0.6 | 10,769,409 | -2.07% |
| 2026-05-18 | 0.611 | 0.6298 | 0.6012 | 0.6127 | 226,900 | -3.21% |
| 2026-05-15 | 0.644 | 0.67 | 0.6201 | 0.633 | 304,997 | -4.94% |
| 2026-05-14 | 0.6528 | 0.6661 | 0.6427 | 0.6659 | 120,623 | +1.46% |
| 2026-05-13 | 0.6599 | 0.6684 | 0.64 | 0.6563 | 119,266 | -0.55% |
| 2026-05-12 | 0.67 | 0.6999 | 0.6506 | 0.6599 | 224,092 | -0.03% |