Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
5.01
+0.48 (10.60%)
At close: Feb 27, 2026, 4:00 PM EST
4.910
-0.100 (-2.00%)
After-hours: Feb 27, 2026, 7:57 PM EST
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.59 | 5.34 | 4.57 | 5.01 | 5.01 | 10.60% | 6,694,607 |
| Feb 26, 2026 | 4.34 | 4.55 | 4.18 | 4.53 | 4.53 | 4.62% | 2,846,898 |
| Feb 25, 2026 | 4.30 | 4.45 | 4.27 | 4.33 | 4.33 | 1.88% | 2,700,469 |
| Feb 24, 2026 | 4.02 | 4.26 | 4.02 | 4.25 | 4.25 | 6.52% | 3,042,853 |
| Feb 23, 2026 | 3.80 | 4.09 | 3.79 | 3.99 | 3.99 | 5.56% | 3,073,361 |
| Feb 20, 2026 | 3.69 | 3.90 | 3.63 | 3.78 | 3.78 | 1.07% | 2,472,203 |
| Feb 19, 2026 | 3.43 | 3.77 | 3.35 | 3.74 | 3.74 | 8.41% | 2,885,455 |
| Feb 18, 2026 | 3.31 | 3.49 | 3.26 | 3.45 | 3.45 | 4.23% | 2,560,929 |
| Feb 17, 2026 | 3.27 | 3.36 | 3.22 | 3.31 | 3.31 | 1.22% | 1,398,370 |
| Feb 13, 2026 | 3.25 | 3.36 | 3.20 | 3.27 | 3.27 | 0.62% | 1,532,030 |
| Feb 12, 2026 | 3.25 | 3.26 | 3.08 | 3.25 | 3.25 | 0.31% | 1,704,784 |
| Feb 11, 2026 | 3.28 | 3.29 | 3.13 | 3.24 | 3.24 | - | 1,181,597 |
| Feb 10, 2026 | 3.19 | 3.32 | 3.18 | 3.24 | 3.24 | 1.25% | 2,198,698 |
| Feb 9, 2026 | 3.17 | 3.22 | 3.07 | 3.20 | 3.20 | 1.27% | 1,730,302 |
| Feb 6, 2026 | 3.10 | 3.22 | 3.07 | 3.16 | 3.16 | 5.33% | 2,172,591 |
| Feb 5, 2026 | 3.31 | 3.34 | 3.00 | 3.00 | 3.00 | -9.91% | 3,050,255 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.28 | 3.33 | 3.33 | -3.76% | 1,409,806 |
| Feb 3, 2026 | 3.49 | 3.62 | 3.36 | 3.46 | 3.46 | -0.57% | 1,958,543 |
| Feb 2, 2026 | 3.45 | 3.63 | 3.38 | 3.48 | 3.48 | - | 1,335,208 |
| Jan 30, 2026 | 3.52 | 3.58 | 3.34 | 3.48 | 3.48 | -1.97% | 1,691,522 |
| Jan 29, 2026 | 3.54 | 3.59 | 3.50 | 3.55 | 3.55 | -0.84% | 1,011,860 |
| Jan 28, 2026 | 3.65 | 3.68 | 3.50 | 3.58 | 3.58 | -1.92% | 1,645,330 |
| Jan 27, 2026 | 3.63 | 3.74 | 3.54 | 3.65 | 3.65 | 0.55% | 1,686,467 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.59 | 3.63 | 3.63 | -2.42% | 1,511,822 |
| Jan 23, 2026 | 3.80 | 3.89 | 3.69 | 3.72 | 3.72 | -1.59% | 2,399,384 |
| Jan 22, 2026 | 3.70 | 3.96 | 3.69 | 3.78 | 3.78 | 2.44% | 5,443,312 |
| Jan 21, 2026 | 3.64 | 3.77 | 3.62 | 3.69 | 3.69 | 1.37% | 2,130,187 |
| Jan 20, 2026 | 3.55 | 3.64 | 3.43 | 3.64 | 3.64 | - | 1,942,533 |
| Jan 16, 2026 | 3.73 | 3.74 | 3.52 | 3.64 | 3.64 | -1.89% | 3,217,097 |
| Jan 15, 2026 | 3.94 | 3.96 | 3.69 | 3.71 | 3.71 | -6.31% | 2,565,504 |
| Jan 14, 2026 | 3.80 | 3.98 | 3.79 | 3.96 | 3.96 | 4.21% | 2,590,550 |
| Jan 13, 2026 | 3.61 | 3.92 | 3.58 | 3.80 | 3.80 | 5.56% | 2,450,816 |
| Jan 12, 2026 | 3.73 | 3.73 | 3.47 | 3.60 | 3.60 | -3.49% | 2,416,297 |
| Jan 9, 2026 | 3.90 | 4.00 | 3.71 | 3.73 | 3.73 | -3.87% | 1,461,983 |
| Jan 8, 2026 | 3.81 | 3.94 | 3.74 | 3.88 | 3.88 | -0.26% | 1,815,082 |
| Jan 7, 2026 | 3.65 | 4.05 | 3.62 | 3.89 | 3.89 | 9.89% | 4,552,569 |
| Jan 6, 2026 | 3.57 | 3.67 | 3.51 | 3.54 | 3.54 | -0.28% | 1,774,511 |
| Jan 5, 2026 | 3.52 | 3.64 | 3.45 | 3.55 | 3.55 | 2.60% | 1,583,327 |
| Jan 2, 2026 | 3.51 | 3.54 | 3.40 | 3.46 | 3.46 | -1.42% | 1,319,880 |
| Dec 31, 2025 | 3.39 | 3.64 | 3.38 | 3.51 | 3.51 | 2.63% | 2,168,039 |
| Dec 30, 2025 | 3.47 | 3.52 | 3.36 | 3.42 | 3.42 | -1.72% | 1,943,882 |
| Dec 29, 2025 | 3.46 | 3.50 | 3.39 | 3.48 | 3.48 | - | 1,013,589 |
| Dec 26, 2025 | 3.52 | 3.54 | 3.42 | 3.48 | 3.48 | -0.85% | 932,528 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.46 | 3.51 | 3.51 | 1.74% | 853,762 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.28 | 3.45 | 3.45 | -2.27% | 1,646,632 |
| Dec 22, 2025 | 3.27 | 3.60 | 3.24 | 3.53 | 3.53 | 9.29% | 1,700,076 |
| Dec 19, 2025 | 3.22 | 3.28 | 3.19 | 3.23 | 3.23 | - | 2,536,922 |
| Dec 18, 2025 | 3.32 | 3.39 | 3.20 | 3.23 | 3.23 | -1.22% | 1,577,989 |
| Dec 17, 2025 | 3.45 | 3.57 | 3.26 | 3.27 | 3.27 | -4.66% | 2,081,272 |
| Dec 16, 2025 | 3.41 | 3.47 | 3.36 | 3.43 | 3.43 | 0.59% | 1,881,019 |
| Dec 15, 2025 | 3.42 | 3.50 | 3.36 | 3.41 | 3.41 | 0.59% | 2,417,930 |
| Dec 12, 2025 | 3.46 | 3.54 | 3.38 | 3.39 | 3.39 | -1.74% | 1,618,398 |
| Dec 11, 2025 | 3.63 | 3.65 | 3.44 | 3.45 | 3.45 | -4.96% | 7,795,140 |
| Dec 10, 2025 | 3.38 | 3.65 | 3.36 | 3.63 | 3.63 | 8.04% | 1,477,964 |
| Dec 9, 2025 | 3.49 | 3.52 | 3.35 | 3.36 | 3.36 | -4.00% | 1,305,153 |
| Dec 8, 2025 | 3.39 | 3.51 | 3.32 | 3.50 | 3.50 | 5.42% | 1,538,379 |
| Dec 5, 2025 | 3.46 | 3.47 | 3.30 | 3.32 | 3.32 | -2.92% | 1,095,206 |
| Dec 4, 2025 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 2.40% | 1,064,761 |
| Dec 3, 2025 | 3.10 | 3.35 | 3.10 | 3.34 | 3.34 | 8.09% | 1,675,597 |
| Dec 2, 2025 | 3.15 | 3.21 | 3.08 | 3.09 | 3.09 | -2.22% | 1,346,509 |
| Dec 1, 2025 | 3.34 | 3.37 | 3.11 | 3.16 | 3.16 | -7.60% | 2,752,429 |
| Nov 28, 2025 | 3.24 | 3.45 | 3.24 | 3.42 | 3.42 | 3.95% | 1,106,508 |
| Nov 26, 2025 | 3.10 | 3.30 | 3.05 | 3.29 | 3.29 | 6.13% | 1,571,514 |
| Nov 25, 2025 | 3.05 | 3.12 | 2.98 | 3.10 | 3.10 | 2.31% | 1,503,657 |
| Nov 24, 2025 | 2.95 | 3.05 | 2.91 | 3.03 | 3.03 | 3.41% | 1,295,963 |
| Nov 21, 2025 | 2.83 | 3.00 | 2.81 | 2.93 | 2.93 | 3.17% | 1,408,060 |
| Nov 20, 2025 | 2.93 | 3.07 | 2.82 | 2.84 | 2.84 | -1.39% | 2,872,321 |
| Nov 19, 2025 | 2.95 | 2.97 | 2.86 | 2.88 | 2.88 | -2.04% | 3,082,484 |
| Nov 18, 2025 | 2.90 | 3.04 | 2.85 | 2.94 | 2.94 | -3.29% | 3,495,837 |
| Nov 17, 2025 | 3.03 | 3.11 | 2.98 | 3.04 | 3.04 | -0.33% | 2,945,693 |
| Nov 14, 2025 | 3.13 | 3.25 | 3.02 | 3.05 | 3.05 | -3.79% | 4,130,671 |
| Nov 13, 2025 | 3.23 | 3.29 | 3.11 | 3.17 | 3.17 | -3.94% | 1,545,574 |
| Nov 12, 2025 | 3.29 | 3.37 | 3.21 | 3.30 | 3.30 | 1.23% | 1,489,437 |
| Nov 11, 2025 | 3.15 | 3.29 | 3.10 | 3.26 | 3.26 | 3.49% | 1,805,796 |
| Nov 10, 2025 | 3.19 | 3.23 | 3.12 | 3.15 | 3.15 | -0.63% | 1,866,369 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.01 | 3.17 | 3.17 | -1.86% | 2,118,382 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.16 | 3.23 | 3.23 | -2.71% | 1,754,272 |
| Nov 5, 2025 | 3.28 | 3.34 | 3.18 | 3.32 | 3.32 | 0.91% | 1,489,688 |
| Nov 4, 2025 | 3.49 | 3.53 | 3.28 | 3.29 | 3.29 | -7.58% | 1,691,713 |
| Nov 3, 2025 | 3.72 | 3.85 | 3.42 | 3.56 | 3.56 | -5.57% | 2,760,708 |
| Oct 31, 2025 | 3.70 | 3.83 | 3.64 | 3.77 | 3.77 | 1.89% | 1,857,918 |
| Oct 30, 2025 | 3.78 | 3.84 | 3.69 | 3.70 | 3.70 | -2.12% | 1,050,075 |
| Oct 29, 2025 | 3.92 | 3.95 | 3.74 | 3.78 | 3.78 | -4.79% | 2,347,503 |
| Oct 28, 2025 | 3.94 | 4.03 | 3.85 | 3.97 | 3.97 | 0.76% | 906,631 |
| Oct 27, 2025 | 3.90 | 4.07 | 3.81 | 3.94 | 3.94 | 2.34% | 1,677,642 |
| Oct 24, 2025 | 3.83 | 3.90 | 3.80 | 3.85 | 3.85 | 2.94% | 1,241,659 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.67 | 3.74 | 3.74 | -1.58% | 2,128,316 |
| Oct 22, 2025 | 3.97 | 3.97 | 3.69 | 3.80 | 3.80 | -4.52% | 2,069,767 |
| Oct 21, 2025 | 4.02 | 4.04 | 3.81 | 3.98 | 3.98 | -0.50% | 1,398,593 |
| Oct 20, 2025 | 3.80 | 4.07 | 3.75 | 4.00 | 4.00 | 7.82% | 2,411,134 |
| Oct 17, 2025 | 3.92 | 3.94 | 3.63 | 3.71 | 3.71 | -7.25% | 2,890,314 |
| Oct 16, 2025 | 4.25 | 4.34 | 3.99 | 4.00 | 4.00 | -5.66% | 2,587,813 |
| Oct 15, 2025 | 4.28 | 4.51 | 4.05 | 4.24 | 4.24 | -0.70% | 7,304,632 |
| Oct 14, 2025 | 3.92 | 4.34 | 3.82 | 4.27 | 4.27 | 23.05% | 9,688,380 |
| Oct 13, 2025 | 3.50 | 3.57 | 3.41 | 3.47 | 3.47 | 1.46% | 2,225,047 |
| Oct 10, 2025 | 3.71 | 3.73 | 3.39 | 3.42 | 3.42 | -6.81% | 2,827,067 |
| Oct 9, 2025 | 3.40 | 3.74 | 3.40 | 3.67 | 3.67 | 8.26% | 3,087,678 |
| Oct 8, 2025 | 3.17 | 3.56 | 3.15 | 3.39 | 3.39 | 7.96% | 5,335,436 |
| Oct 7, 2025 | 3.18 | 3.21 | 3.10 | 3.14 | 3.14 | -1.26% | 2,306,180 |
| Oct 6, 2025 | 3.18 | 3.25 | 3.14 | 3.18 | 3.18 | 0.95% | 2,838,733 |