Rocket Pharmaceuticals, Inc.RCKTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.44 | $3.63 | $3.38 | $3.58 | 700,630 |
| 1/30/2026 | $3.52 | $3.58 | $3.34 | $3.48 | 1.69M |
| 1/29/2026 | $3.54 | $3.59 | $3.50 | $3.55 | 1.02M |
| 1/28/2026 | $3.65 | $3.68 | $3.50 | $3.58 | 1.65M |
| 1/27/2026 | $3.63 | $3.74 | $3.54 | $3.65 | 1.69M |
| 1/26/2026 | $3.70 | $3.70 | $3.59 | $3.63 | 1.51M |
| 1/23/2026 | $3.80 | $3.89 | $3.69 | $3.72 | 2.41M |
| 1/22/2026 | $3.70 | $3.96 | $3.69 | $3.78 | 5.45M |
| 1/21/2026 | $3.64 | $3.77 | $3.62 | $3.69 | 2.13M |
| 1/20/2026 | $3.55 | $3.64 | $3.43 | $3.64 | 1.94M |
| 1/16/2026 | $3.73 | $3.74 | $3.52 | $3.64 | 3.23M |
| 1/15/2026 | $3.94 | $3.96 | $3.69 | $3.71 | 2.57M |
| 1/14/2026 | $3.80 | $3.98 | $3.79 | $3.96 | 2.59M |
| 1/13/2026 | $3.61 | $3.92 | $3.58 | $3.80 | 2.45M |
| 1/12/2026 | $3.73 | $3.73 | $3.47 | $3.60 | 2.49M |
| 1/9/2026 | $3.90 | $4.00 | $3.71 | $3.73 | 1.47M |
| 1/8/2026 | $3.81 | $3.94 | $3.74 | $3.88 | 1.82M |
| 1/7/2026 | $3.65 | $4.05 | $3.62 | $3.89 | 4.55M |
| 1/6/2026 | $3.57 | $3.67 | $3.51 | $3.54 | 1.78M |
| 1/5/2026 | $3.52 | $3.64 | $3.45 | $3.55 | 1.59M |
| 1/2/2026 | $3.51 | $3.54 | $3.40 | $3.46 | 1.34M |
| 12/31/2025 | $3.39 | $3.64 | $3.38 | $3.51 | 2.17M |
| 12/30/2025 | $3.47 | $3.52 | $3.36 | $3.42 | 1.95M |
| 12/29/2025 | $3.46 | $3.50 | $3.39 | $3.48 | 1.01M |
| 12/26/2025 | $3.52 | $3.54 | $3.42 | $3.48 | 934,739 |
| 12/24/2025 | $3.50 | $3.55 | $3.46 | $3.51 | 860,136 |
| 12/23/2025 | $3.55 | $3.55 | $3.28 | $3.45 | 1.65M |
| 12/22/2025 | $3.27 | $3.60 | $3.24 | $3.53 | 1.70M |
| 12/19/2025 | $3.22 | $3.28 | $3.19 | $3.23 | 2.54M |
| 12/18/2025 | $3.32 | $3.39 | $3.20 | $3.23 | 1.60M |
| 12/17/2025 | $3.45 | $3.57 | $3.26 | $3.27 | 2.08M |
| 12/16/2025 | $3.41 | $3.47 | $3.36 | $3.43 | 1.88M |
| 12/15/2025 | $3.42 | $3.50 | $3.36 | $3.41 | 2.58M |
| 12/12/2025 | $3.46 | $3.54 | $3.38 | $3.39 | 1.62M |
| 12/11/2025 | $3.63 | $3.65 | $3.44 | $3.45 | 8.12M |
| 12/10/2025 | $3.38 | $3.65 | $3.36 | $3.63 | 1.61M |
| 12/9/2025 | $3.49 | $3.52 | $3.35 | $3.36 | 1.31M |
| 12/8/2025 | $3.39 | $3.51 | $3.32 | $3.50 | 1.54M |
| 12/5/2025 | $3.46 | $3.47 | $3.30 | $3.32 | 1.10M |
| 12/4/2025 | $3.32 | $3.46 | $3.32 | $3.42 | 1.06M |
| 12/3/2025 | $3.10 | $3.35 | $3.10 | $3.34 | 1.68M |
| 12/2/2025 | $3.15 | $3.21 | $3.08 | $3.09 | 1.35M |
| 12/1/2025 | $3.34 | $3.37 | $3.11 | $3.16 | 2.75M |
| 11/28/2025 | $3.24 | $3.45 | $3.24 | $3.42 | 1.11M |
| 11/26/2025 | $3.10 | $3.30 | $3.05 | $3.29 | 1.57M |
| 11/25/2025 | $3.05 | $3.12 | $2.98 | $3.10 | 1.51M |
| 11/24/2025 | $2.95 | $3.05 | $2.91 | $3.03 | 1.30M |
| 11/21/2025 | $2.83 | $3.00 | $2.81 | $2.93 | 1.41M |
| 11/20/2025 | $2.93 | $3.07 | $2.82 | $2.84 | 2.87M |
| 11/19/2025 | $2.95 | $2.97 | $2.86 | $2.88 | 3.08M |
| 11/18/2025 | $2.90 | $3.04 | $2.85 | $2.94 | 3.50M |
| 11/17/2025 | $3.03 | $3.11 | $2.98 | $3.04 | 2.95M |
| 11/14/2025 | $3.13 | $3.25 | $3.02 | $3.05 | 4.13M |
| 11/13/2025 | $3.23 | $3.29 | $3.11 | $3.17 | 1.55M |
| 11/12/2025 | $3.29 | $3.37 | $3.21 | $3.30 | 1.49M |
| 11/11/2025 | $3.15 | $3.29 | $3.10 | $3.26 | 1.81M |
| 11/10/2025 | $3.19 | $3.23 | $3.12 | $3.15 | 1.87M |
| 11/7/2025 | $3.26 | $3.26 | $3.01 | $3.17 | 2.12M |
| 11/6/2025 | $3.35 | $3.35 | $3.16 | $3.23 | 1.75M |
| 11/5/2025 | $3.28 | $3.34 | $3.18 | $3.32 | 1.49M |
| 11/4/2025 | $3.49 | $3.53 | $3.28 | $3.29 | 1.69M |