Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
3.250
+0.010 (0.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.24 | 3.40 | 3.08 | 3.25 | 3.25 | 0.31% | 6,787,717 |
| Jun 25, 2026 | 3.30 | 3.40 | 3.22 | 3.24 | 3.24 | -1.82% | 1,438,087 |
| Jun 24, 2026 | 3.42 | 3.53 | 3.28 | 3.30 | 3.30 | -4.90% | 1,624,338 |
| Jun 23, 2026 | 3.40 | 3.63 | 3.39 | 3.47 | 3.47 | 0.29% | 2,077,103 |
| Jun 22, 2026 | 3.38 | 3.50 | 3.35 | 3.46 | 3.46 | 3.28% | 2,427,418 |
| Jun 18, 2026 | 3.28 | 3.38 | 3.19 | 3.35 | 3.35 | 6.01% | 11,287,223 |
| Jun 17, 2026 | 2.82 | 3.25 | 2.82 | 3.16 | 3.16 | 12.86% | 4,537,521 |
| Jun 16, 2026 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -2.10% | 2,171,825 |
| Jun 15, 2026 | 2.81 | 2.91 | 2.79 | 2.86 | 2.86 | 4.00% | 2,249,442 |
| Jun 12, 2026 | 2.66 | 2.83 | 2.66 | 2.75 | 2.75 | 3.38% | 2,441,806 |
| Jun 11, 2026 | 2.59 | 2.70 | 2.53 | 2.66 | 2.66 | 2.31% | 2,556,516 |
| Jun 10, 2026 | 2.60 | 2.70 | 2.58 | 2.60 | 2.60 | -1.89% | 2,424,006 |
| Jun 9, 2026 | 2.72 | 2.78 | 2.53 | 2.65 | 2.65 | -1.85% | 2,717,583 |
| Jun 8, 2026 | 2.77 | 2.81 | 2.64 | 2.70 | 2.70 | -1.82% | 2,359,889 |
| Jun 5, 2026 | 2.90 | 2.92 | 2.69 | 2.75 | 2.75 | -5.82% | 2,557,830 |
| Jun 4, 2026 | 2.92 | 3.04 | 2.91 | 2.92 | 2.92 | - | 2,415,547 |
| Jun 3, 2026 | 2.91 | 2.94 | 2.82 | 2.92 | 2.92 | 1.04% | 2,896,141 |
| Jun 2, 2026 | 3.01 | 3.01 | 2.86 | 2.89 | 2.89 | -4.30% | 3,576,552 |
| Jun 1, 2026 | 3.05 | 3.15 | 2.99 | 3.02 | 3.02 | -1.63% | 2,846,380 |
| May 29, 2026 | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | 1.66% | 2,262,421 |
| May 28, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 1.00% | 1,628,982 |
| May 27, 2026 | 3.00 | 3.10 | 2.98 | 2.99 | 2.99 | -0.33% | 1,845,591 |
| May 26, 2026 | 3.00 | 3.06 | 2.95 | 3.00 | 3.00 | 1.35% | 1,980,385 |
| May 22, 2026 | 3.09 | 3.17 | 2.93 | 2.96 | 2.96 | -4.82% | 2,111,788 |
| May 21, 2026 | 2.95 | 3.16 | 2.87 | 3.11 | 3.11 | 4.71% | 2,848,598 |
| May 20, 2026 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 1.71% | 2,619,281 |
| May 19, 2026 | 3.07 | 3.09 | 2.90 | 2.92 | 2.92 | -4.89% | 2,933,070 |
| May 18, 2026 | 3.26 | 3.40 | 3.00 | 3.07 | 3.07 | -5.54% | 3,132,009 |
| May 15, 2026 | 3.37 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 1,928,904 |
| May 14, 2026 | 3.58 | 3.61 | 3.39 | 3.40 | 3.40 | -5.56% | 2,051,211 |
| May 13, 2026 | 3.61 | 3.65 | 3.54 | 3.60 | 3.60 | -1.10% | 1,673,063 |
| May 12, 2026 | 3.58 | 3.77 | 3.53 | 3.64 | 3.64 | 1.39% | 1,996,966 |
| May 11, 2026 | 3.63 | 3.83 | 3.57 | 3.59 | 3.59 | -1.10% | 2,229,361 |
| May 8, 2026 | 3.77 | 3.96 | 3.53 | 3.63 | 3.63 | -1.09% | 3,687,932 |
| May 7, 2026 | 3.82 | 3.90 | 3.67 | 3.67 | 3.67 | -4.92% | 2,109,306 |
| May 6, 2026 | 3.58 | 3.88 | 3.55 | 3.86 | 3.86 | 9.04% | 3,069,164 |
| May 5, 2026 | 3.63 | 3.67 | 3.50 | 3.54 | 3.54 | -1.94% | 1,275,852 |
| May 4, 2026 | 3.55 | 3.68 | 3.53 | 3.61 | 3.61 | 1.40% | 1,198,672 |
| May 1, 2026 | 3.46 | 3.63 | 3.43 | 3.56 | 3.56 | 2.30% | 1,828,025 |
| Apr 30, 2026 | 3.48 | 3.56 | 3.43 | 3.48 | 3.48 | - | 1,465,103 |
| Apr 29, 2026 | 3.39 | 3.49 | 3.31 | 3.48 | 3.48 | 1.46% | 2,126,555 |
| Apr 28, 2026 | 3.64 | 3.74 | 3.39 | 3.43 | 3.43 | -1.72% | 3,750,409 |
| Apr 27, 2026 | 3.53 | 3.67 | 3.44 | 3.49 | 3.49 | -0.85% | 1,845,136 |
| Apr 24, 2026 | 3.68 | 3.74 | 3.50 | 3.52 | 3.52 | -4.35% | 1,877,702 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.67 | 3.68 | 3.68 | -3.16% | 1,611,293 |
| Apr 22, 2026 | 3.67 | 3.83 | 3.66 | 3.80 | 3.80 | 3.83% | 1,559,650 |
| Apr 21, 2026 | 3.86 | 3.90 | 3.64 | 3.66 | 3.66 | -5.18% | 1,825,260 |
| Apr 20, 2026 | 3.89 | 3.96 | 3.81 | 3.86 | 3.86 | -1.28% | 1,752,012 |
| Apr 17, 2026 | 4.00 | 4.10 | 3.90 | 3.91 | 3.91 | 0.26% | 2,036,196 |
| Apr 16, 2026 | 3.88 | 3.92 | 3.75 | 3.90 | 3.90 | 0.52% | 2,474,862 |
| Apr 15, 2026 | 3.68 | 3.89 | 3.68 | 3.88 | 3.88 | 6.59% | 2,522,364 |
| Apr 14, 2026 | 3.70 | 3.83 | 3.64 | 3.64 | 3.64 | - | 2,441,778 |
| Apr 13, 2026 | 3.46 | 3.72 | 3.46 | 3.64 | 3.64 | 4.30% | 3,397,849 |
| Apr 10, 2026 | 3.59 | 3.64 | 3.48 | 3.49 | 3.49 | -3.06% | 2,334,300 |
| Apr 9, 2026 | 3.57 | 3.65 | 3.52 | 3.60 | 3.60 | - | 2,387,080 |
| Apr 8, 2026 | 3.63 | 3.71 | 3.55 | 3.60 | 3.60 | 3.45% | 2,374,636 |
| Apr 7, 2026 | 3.44 | 3.53 | 3.35 | 3.48 | 3.48 | 0.58% | 2,275,173 |
| Apr 6, 2026 | 3.48 | 3.62 | 3.44 | 3.46 | 3.46 | -2.54% | 2,745,780 |
| Apr 2, 2026 | 3.50 | 3.69 | 3.49 | 3.55 | 3.55 | -1.93% | 2,286,672 |
| Apr 1, 2026 | 3.64 | 3.95 | 3.61 | 3.62 | 3.62 | 1.12% | 3,555,308 |
| Mar 31, 2026 | 3.49 | 3.63 | 3.43 | 3.58 | 3.58 | 3.92% | 4,467,222 |
| Mar 30, 2026 | 3.75 | 3.83 | 3.38 | 3.45 | 3.45 | -8.62% | 9,910,652 |
| Mar 27, 2026 | 4.71 | 4.75 | 3.64 | 3.77 | 3.77 | -19.62% | 23,207,222 |
| Mar 26, 2026 | 4.65 | 5.14 | 4.63 | 4.69 | 4.69 | 0.21% | 8,887,715 |
| Mar 25, 2026 | 4.39 | 4.74 | 4.39 | 4.68 | 4.68 | 9.60% | 4,527,886 |
| Mar 24, 2026 | 4.26 | 4.36 | 4.10 | 4.27 | 4.27 | -1.61% | 3,629,340 |
| Mar 23, 2026 | 4.29 | 4.37 | 4.10 | 4.34 | 4.34 | 4.83% | 3,195,529 |
| Mar 20, 2026 | 4.38 | 4.60 | 4.13 | 4.14 | 4.14 | -5.69% | 11,126,377 |
| Mar 19, 2026 | 4.40 | 4.48 | 4.17 | 4.39 | 4.39 | -1.79% | 3,078,430 |
| Mar 18, 2026 | 4.60 | 4.71 | 4.44 | 4.47 | 4.47 | -3.46% | 2,224,828 |
| Mar 17, 2026 | 4.85 | 4.89 | 4.59 | 4.63 | 4.63 | -4.93% | 1,976,019 |
| Mar 16, 2026 | 4.82 | 4.93 | 4.77 | 4.87 | 4.87 | 2.96% | 1,855,943 |
| Mar 13, 2026 | 5.00 | 5.12 | 4.63 | 4.73 | 4.73 | -3.86% | 1,826,959 |
| Mar 12, 2026 | 4.90 | 5.07 | 4.80 | 4.92 | 4.92 | -0.81% | 1,730,510 |
| Mar 11, 2026 | 5.20 | 5.30 | 4.77 | 4.96 | 4.96 | -6.42% | 3,783,691 |
| Mar 10, 2026 | 5.17 | 5.45 | 5.10 | 5.30 | 5.30 | 3.72% | 3,897,933 |
| Mar 9, 2026 | 4.44 | 5.13 | 4.39 | 5.11 | 5.11 | 15.87% | 3,899,719 |
| Mar 6, 2026 | 4.55 | 4.68 | 4.16 | 4.41 | 4.41 | -4.96% | 4,533,577 |
| Mar 5, 2026 | 4.66 | 4.76 | 4.59 | 4.64 | 4.64 | -3.73% | 3,706,977 |
| Mar 4, 2026 | 4.82 | 5.13 | 4.77 | 4.82 | 4.82 | 0.42% | 3,148,271 |
| Mar 3, 2026 | 4.75 | 4.94 | 4.53 | 4.80 | 4.80 | -3.42% | 3,171,620 |
| Mar 2, 2026 | 4.95 | 5.23 | 4.70 | 4.97 | 4.97 | -0.80% | 4,709,836 |
| Feb 27, 2026 | 4.59 | 5.34 | 4.57 | 5.01 | 5.01 | 10.60% | 6,792,009 |
| Feb 26, 2026 | 4.34 | 4.55 | 4.18 | 4.53 | 4.53 | 4.62% | 2,931,191 |
| Feb 25, 2026 | 4.30 | 4.45 | 4.27 | 4.33 | 4.33 | 1.88% | 2,733,731 |
| Feb 24, 2026 | 4.02 | 4.26 | 4.02 | 4.25 | 4.25 | 6.52% | 3,113,198 |
| Feb 23, 2026 | 3.80 | 4.09 | 3.79 | 3.99 | 3.99 | 5.56% | 3,142,346 |
| Feb 20, 2026 | 3.69 | 3.90 | 3.63 | 3.78 | 3.78 | 1.07% | 2,481,355 |
| Feb 19, 2026 | 3.43 | 3.77 | 3.35 | 3.74 | 3.74 | 8.41% | 2,886,346 |
| Feb 18, 2026 | 3.31 | 3.49 | 3.26 | 3.45 | 3.45 | 4.23% | 2,563,008 |
| Feb 17, 2026 | 3.27 | 3.36 | 3.22 | 3.31 | 3.31 | 1.22% | 1,399,124 |
| Feb 13, 2026 | 3.25 | 3.36 | 3.20 | 3.27 | 3.27 | 0.62% | 1,536,298 |
| Feb 12, 2026 | 3.25 | 3.26 | 3.08 | 3.25 | 3.25 | 0.31% | 1,707,732 |
| Feb 11, 2026 | 3.28 | 3.29 | 3.13 | 3.24 | 3.24 | - | 1,185,017 |
| Feb 10, 2026 | 3.19 | 3.32 | 3.18 | 3.24 | 3.24 | 1.25% | 2,198,827 |
| Feb 9, 2026 | 3.17 | 3.22 | 3.07 | 3.20 | 3.20 | 1.27% | 1,730,726 |
| Feb 6, 2026 | 3.10 | 3.22 | 3.07 | 3.16 | 3.16 | 5.33% | 2,183,331 |
| Feb 5, 2026 | 3.31 | 3.34 | 3.00 | 3.00 | 3.00 | -9.91% | 3,078,948 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.28 | 3.33 | 3.33 | -3.76% | 1,412,818 |
| Feb 3, 2026 | 3.49 | 3.62 | 3.36 | 3.46 | 3.46 | -0.57% | 1,959,159 |