MetaCap

Rocket One Stock Price History

NASDAQ: RKTOHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.6493+0.0032 (+0.50%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RKTO price history at a glance

The price history for Rocket One (RKTO) on this page begins on February 11, 2019, when the stock closed at $213.25; it most recently closed at $0.6493 on October 5, 2026. The highest price in this record is $347.00, reached on February 18, 2019; the latest close is 99.8% below that peak. Across the 6 complete calendar years in the table, RKTO finished higher in 1 and lower in 5. Its best year was 2025 (+38.1%) and its worst was 2023 (-81.5%).

Over roughly 8 years the share price changed -99.7%, a -53.1% compound annual price return (excluding dividends). In the last 12 months alone, RKTO has lost 58.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$347.00
Date of high
Feb 18, 2019
Low since 2019
$0.489
Date of low
Apr 13, 2026
52-week high
$2.45
52-week low
$0.489
IPO year
2019
Last close
$0.6493

RKTO returns

1 week

-6.98%

1 month

-2.36%

3 months

-27.69%

6 months

+25.83%

Year to date

-34.41%

1 year

-58.91%

3 years

-52.95%

5 years

-97.76%

RKTO price return, excluding dividends.

RKTO annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.6493-39.32%
20251.07+38.06%
20240.775-46.18%
20231.44-81.54%
20227.80-52.73%
202116.50-72.15%
202059.25-63.08%
2019*160.50-24.74%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

RKTO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.65690.67790.64710.6493+0.50%
0.6680.680.6330.6461-3.57%
0.69460.69460.66580.67-4.42%
0.730.7650.6870.701-1.27%
0.690.7260.660.71+1.72%
0.710.7240.6940.698+1.01%
0.7150.730.6880.691-3.22%
0.7150.7460.7130.714-2.46%
0.7310.7380.7130.732-0.81%
0.7450.7750.730.738-3.91%
0.770.7990.7550.768+1.05%
0.740.7710.7330.76+1.06%
0.7730.7920.7410.752-3.71%
0.7370.840.730.781+4.27%
0.810.8350.7490.749-5.19%
0.7890.810.770.790.00%
0.860.860.780.79-12.42%
0.740.9280.740.902+22.39%
0.670.760.6640.737+9.84%
0.620.710.620.671+4.68%
0.660.6730.6190.641-0.62%
0.6650.6650.630.645-3.01%
0.6760.690.6650.665-4.45%
0.6810.700.6710.696+0.29%
0.6960.7060.6750.694+0.43%
0.690.710.680.6910.00%
0.680.7060.680.691+1.62%
0.680.720.680.68-1.16%
0.680.700.680.688-3.10%
0.7210.7240.6950.71-1.66%
0.7210.740.720.722-0.41%
0.7350.7390.7210.725-1.89%
0.7160.7440.7160.739+0.14%
0.7390.7450.6920.738-0.94%
0.7470.7550.730.745-1.19%
0.7610.7650.720.754-1.31%
0.740.780.740.764+0.26%
0.7650.770.7220.762-0.52%
0.7690.780.7480.766+0.26%
0.750.7720.7450.764-1.29%
0.7650.7960.7510.774-2.76%
0.780.8090.7720.796+0.13%
0.790.8170.760.795+0.63%
0.760.800.760.79+3.95%
0.790.810.750.76-4.16%
0.7970.820.780.793-0.88%
0.820.830.7910.80-2.44%
0.780.8370.780.82+3.80%
0.7790.820.740.79-1.37%
0.800.8030.7560.801+1.26%
0.800.840.7620.791+4.22%
0.750.7950.7010.759-2.69%
0.7690.800.730.78+1.04%
0.800.820.7630.772-2.40%
0.840.840.790.791-5.83%
0.820.840.800.84+1.57%
0.840.850.8150.827-2.01%
0.8250.880.8250.844+1.32%
0.8110.8480.8060.833+2.59%
0.8290.8450.810.812-4.02%
0.8890.8890.8110.846-6.00%
0.820.9020.820.90+12.36%
0.8380.9040.800.801-7.08%
0.8380.900.8190.862-4.01%
0.8940.9220.8190.898-1.32%
1.151.190.8570.91+13.47%
0.850.8610.760.802-7.28%
0.8880.9190.8650.865-4.84%
0.8760.930.8760.909+2.36%
0.9480.970.8810.888-6.33%
0.9650.9720.940.948-5.20%
0.951.020.9251.00+3.95%
0.9711.020.9010.962+1.16%
0.8650.9550.8450.951+8.69%
0.9710.9720.8710.875-13.37%
1.041.040.921.01-1.94%
0.971.070.9611.03+1.98%
1.061.100.9771.01-6.48%
1.081.121.001.08-1.82%
1.131.161.061.10-5.98%
0.9611.170.921.17+13.59%
1.121.221.031.03-7.62%
1.661.711.021.12-24.66%
1.371.581.291.48+11.28%
1.231.471.201.33+3.91%
1.301.421.191.28-7.91%
1.481.511.341.39-7.95%
1.811.871.441.51-23.35%
2.052.351.951.97-7.94%
2.062.201.902.14-3.60%
1.492.451.402.22+65.67%
1.281.501.171.34-8.22%
1.501.661.151.46-14.12%
2.022.201.531.70+25.00%
0.861.550.751.36+92.09%
0.690.7150.670.708+2.61%
0.6320.690.6320.69+7.81%
0.6050.650.600.64+6.67%
0.5990.610.5690.600.00%
0.5450.6070.540.60-2.12%
0.6110.630.6010.613-3.16%
0.6440.670.620.633-4.95%
0.6530.6660.6430.666+1.52%
0.660.6680.640.656-0.61%
0.670.700.6510.660.00%
0.660.6670.650.66-1.49%
0.690.6930.6550.67-3.46%
0.7250.7390.6810.694-6.22%
0.700.7470.690.74+4.23%
0.7050.710.6830.71+0.14%
0.7220.730.6850.709-3.01%
0.740.7550.7130.731-2.01%
0.7070.7590.700.746+4.34%
0.7350.740.6910.715-2.59%
0.7780.7780.7120.734-5.90%
0.800.800.770.78-3.70%
0.7930.810.7580.81+1.50%
0.7770.7990.7540.7980.00%
0.740.800.730.798+6.40%
0.7160.750.7150.75+0.81%
0.700.750.6950.744+1.92%
0.7170.7460.6970.73-1.75%
0.6890.7510.6710.743+6.60%
0.6230.7220.5830.697+7.89%
0.7250.7820.6260.646+26.17%
0.5150.540.4890.512-0.78%
0.5390.5550.510.516-4.44%
0.5570.570.5320.54-3.91%
0.5720.5860.5460.562+0.54%
0.5860.5860.5450.559-3.45%
0.570.6030.560.579+3.02%
0.5450.5870.5320.562+2.74%
0.850.8950.500.547-34.88%
0.7850.850.7850.84+9.09%
0.7920.8060.760.77-4.47%
0.830.8330.790.806-3.93%
0.880.8930.830.839-6.67%
0.900.9180.8850.899+1.47%
0.930.930.880.886-5.04%
0.9150.9540.900.933+1.97%
0.920.9460.880.915-0.87%
0.9781.000.920.923-6.77%
1.021.030.990.99-4.81%
1.041.050.991.040.00%
1.041.071.011.04+0.97%
1.091.111.011.03-3.74%
1.141.261.061.07-6.14%
0.981.180.9751.14+13.43%
1.001.040.9851.01+1.52%
0.971.000.960.99-0.30%
0.991.010.970.993-1.68%
1.031.071.001.01-1.94%
0.991.040.9751.03+3.31%
1.011.010.980.997-2.25%
0.9791.030.961.02+0.99%
1.031.040.9951.01-2.88%
1.061.081.021.04-1.89%
1.041.061.021.06+4.95%
1.021.050.991.01-0.98%
1.041.041.021.02-2.86%
1.081.101.041.05-1.87%
0.9961.080.981.07+7.43%
0.991.020.9740.996+1.53%
1.021.040.980.981-3.82%
1.001.060.961.02+4.08%
0.931.010.9050.98+5.15%
0.9490.9510.8850.932-1.89%
0.8520.9670.770.95+10.72%
0.830.8780.8210.858+6.19%
0.780.8150.780.808+4.94%
0.800.8050.760.77-3.99%
0.840.8570.7510.802-4.41%
0.8770.8820.8070.839-4.33%
0.880.920.870.877-1.24%
0.910.940.8650.888-2.95%
1.001.000.900.915-4.89%
1.011.010.9440.962-4.75%
1.031.051.001.01-2.88%
1.071.071.011.04-1.89%
1.061.081.041.06+0.95%
1.061.101.031.050.00%
1.121.131.001.05-1.87%
1.031.121.021.07+2.88%
1.061.091.031.04-3.70%
1.101.121.031.08+3.35%
1.051.071.011.05-0.48%
1.061.081.021.05-0.94%
1.081.101.041.06-1.85%
1.081.111.081.08-0.92%
1.031.101.031.09+4.81%
1.051.071.041.040.00%
1.051.071.031.04-1.89%
1.071.081.031.06-0.93%
1.021.071.021.07+8.08%
1.001.010.970.99-1.00%
1.001.031.001.00-0.99%
1.011.031.001.010.00%
1.041.041.001.01-2.88%
1.071.091.011.04-2.80%
1.081.121.071.07-4.46%
1.091.121.081.12+2.75%
1.071.101.071.09+1.87%
1.081.121.071.070.00%
1.061.111.061.07+1.90%
1.101.101.031.05-3.67%
1.171.171.091.09-6.84%
1.201.221.161.17-3.31%
1.201.231.171.210.00%
1.201.251.181.21+1.68%
1.181.201.171.19+2.59%
1.201.201.161.16-3.33%
1.171.221.171.20+0.84%
1.201.221.161.19-0.83%
1.141.271.141.20+5.26%
1.151.191.131.140.00%
1.201.211.141.14-5.79%
1.201.231.191.21+0.83%
1.181.241.161.20+2.56%
1.151.171.131.17+2.63%
1.071.171.061.14+5.07%
1.011.111.011.09+5.34%
1.201.221.011.03-10.43%
1.191.201.131.15-2.54%
1.161.211.151.18+0.85%
1.201.211.151.17-1.68%
1.141.211.141.19+0.85%
1.231.271.151.18-7.81%
1.301.301.251.280.00%
1.241.301.231.28+0.79%
1.221.271.211.27+3.25%
1.261.261.181.23-3.91%
1.311.321.261.28-2.29%
1.331.361.311.31-0.76%
1.381.411.321.32-5.71%
1.421.431.371.40-1.41%
1.361.421.361.42+4.41%
1.431.471.351.36-2.86%
1.381.461.371.40+0.72%
1.391.411.361.39+0.36%
1.351.401.341.39+1.09%
1.391.411.351.37+0.74%
1.341.381.321.36+1.49%
1.411.421.281.34-6.94%
1.471.521.391.44+3.60%
1.401.421.361.39-0.71%
1.421.431.361.40-2.10%
1.531.581.411.43-6.54%
1.531.571.491.53-0.65%
1.551.571.451.54+0.65%
1.581.601.501.53-3.16%
1.671.721.561.58—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RKTO chart for longer ranges.