Vicarious Surgical Inc. (RBOT)
NYSE: RBOT
· Real-Time Price · USD
7.06
1.51 (27.21%)
At close: Oct 03, 2025, 3:59 PM
7.27
3.00%
After-hours: Oct 03, 2025, 07:55 PM EDT
RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.60 | 7.37 | 5.55 | 7.06 | 7.06 | 27.21% | 561,759 |
| Oct 2, 2025 | 5.29 | 5.60 | 5.26 | 5.55 | 5.55 | 2.78% | 64,000 |
| Oct 1, 2025 | 5.48 | 5.64 | 5.32 | 5.40 | 5.40 | -2.00% | 49,414 |
| Sep 30, 2025 | 5.62 | 5.62 | 5.31 | 5.51 | 5.51 | 1.66% | 29,511 |
| Sep 29, 2025 | 5.49 | 5.62 | 5.33 | 5.42 | 5.42 | -0.73% | 36,837 |
| Sep 26, 2025 | 5.56 | 5.61 | 5.25 | 5.46 | 5.46 | -0.55% | 39,622 |
| Sep 25, 2025 | 5.93 | 5.93 | 5.36 | 5.49 | 5.49 | -7.58% | 71,871 |
| Sep 24, 2025 | 6.05 | 6.15 | 5.89 | 5.94 | 5.94 | -2.30% | 14,753 |
| Sep 23, 2025 | 6.31 | 6.49 | 5.90 | 6.08 | 6.08 | 2.01% | 50,215 |
| Sep 22, 2025 | 5.93 | 6.18 | 5.86 | 5.96 | 5.96 | 1.88% | 31,400 |
| Sep 19, 2025 | 5.84 | 6.18 | 5.80 | 5.85 | 5.85 | -0.17% | 51,833 |
| Sep 18, 2025 | 6.37 | 6.53 | 5.75 | 5.86 | 5.86 | -5.18% | 44,701 |
| Sep 17, 2025 | 5.97 | 6.45 | 5.97 | 6.18 | 6.18 | 4.04% | 52,014 |
| Sep 16, 2025 | 5.90 | 5.99 | 5.81 | 5.94 | 5.94 | 0.85% | 12,657 |
| Sep 15, 2025 | 5.86 | 5.93 | 5.74 | 5.89 | 5.89 | 1.20% | 15,469 |
| Sep 12, 2025 | 5.86 | 5.99 | 5.70 | 5.82 | 5.82 | 0.00% | 36,703 |
| Sep 11, 2025 | 5.77 | 5.95 | 5.69 | 5.82 | 5.82 | 2.83% | 42,302 |
| Sep 10, 2025 | 6.30 | 6.38 | 5.58 | 5.66 | 5.66 | -8.41% | 67,500 |
| Sep 9, 2025 | 6.29 | 6.30 | 5.96 | 6.18 | 6.18 | -0.80% | 14,400 |
| Sep 8, 2025 | 5.72 | 6.27 | 5.71 | 6.23 | 6.23 | 9.49% | 28,226 |
Page 1 of 64