Vicarious Surgical Inc.RBOTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.15 | $2.30 | $2.15 | $2.17 | 25,993 |
| 1/30/2026 | $2.08 | $2.22 | $2.02 | $2.20 | 68,929 |
| 1/29/2026 | $2.17 | $2.17 | $2.03 | $2.08 | 113,700 |
| 1/28/2026 | $2.33 | $2.40 | $2.13 | $2.13 | 101,800 |
| 1/27/2026 | $2.36 | $2.42 | $2.25 | $2.32 | 88,033 |
| 1/26/2026 | $2.52 | $2.55 | $2.23 | $2.30 | 98,118 |
| 1/23/2026 | $2.49 | $2.75 | $2.46 | $2.51 | 126,100 |
| 1/22/2026 | $2.45 | $2.68 | $2.45 | $2.49 | 131,200 |
| 1/21/2026 | $2.64 | $2.69 | $2.40 | $2.41 | 80,134 |
| 1/20/2026 | $2.59 | $2.73 | $2.50 | $2.57 | 58,700 |
| 1/16/2026 | $2.90 | $2.90 | $2.64 | $2.65 | 80,000 |
| 1/15/2026 | $2.89 | $3.00 | $2.80 | $2.86 | 136,176 |
| 1/14/2026 | $2.86 | $2.94 | $2.71 | $2.82 | 112,906 |
| 1/13/2026 | $2.74 | $3.00 | $2.62 | $2.77 | 203,837 |
| 1/12/2026 | $2.63 | $3.33 | $2.56 | $2.67 | 548,600 |
| 1/9/2026 | $2.57 | $2.77 | $2.49 | $2.61 | 172,906 |
| 1/8/2026 | $2.47 | $2.86 | $2.43 | $2.57 | 302,110 |
| 1/7/2026 | $2.61 | $2.75 | $2.40 | $2.53 | 253,542 |
| 1/6/2026 | $2.69 | $2.73 | $2.54 | $2.63 | 194,744 |
| 1/5/2026 | $2.59 | $2.74 | $2.42 | $2.66 | 325,975 |
| 1/2/2026 | $2.23 | $2.76 | $2.23 | $2.52 | 415,333 |
| 12/31/2025 | $1.84 | $2.30 | $1.84 | $2.17 | 241,100 |
| 12/30/2025 | $1.83 | $1.94 | $1.81 | $1.86 | 105,631 |
| 12/29/2025 | $1.95 | $2.00 | $1.83 | $1.88 | 87,704 |
| 12/26/2025 | $1.96 | $2.06 | $1.83 | $1.95 | 111,505 |
| 12/24/2025 | $1.99 | $2.06 | $1.96 | $1.96 | 53,000 |
| 12/23/2025 | $2.17 | $2.17 | $2.00 | $2.00 | 83,721 |
| 12/22/2025 | $2.22 | $2.33 | $2.18 | $2.18 | 87,611 |
| 12/19/2025 | $2.23 | $2.26 | $2.16 | $2.17 | 78,051 |
| 12/18/2025 | $2.44 | $2.48 | $2.20 | $2.21 | 121,241 |
| 12/17/2025 | $2.42 | $2.58 | $2.37 | $2.38 | 113,718 |
| 12/16/2025 | $2.49 | $2.57 | $2.42 | $2.43 | 132,075 |
| 12/15/2025 | $2.55 | $2.65 | $2.36 | $2.47 | 150,435 |
| 12/12/2025 | $2.69 | $2.80 | $2.56 | $2.56 | 58,600 |
| 12/11/2025 | $2.79 | $2.84 | $2.70 | $2.71 | 93,335 |
| 12/10/2025 | $2.90 | $3.07 | $2.79 | $2.82 | 131,500 |
| 12/9/2025 | $2.79 | $2.95 | $2.72 | $2.90 | 102,934 |
| 12/8/2025 | $2.98 | $2.98 | $2.70 | $2.83 | 85,044 |
| 12/5/2025 | $3.00 | $3.25 | $2.85 | $2.98 | 186,889 |
| 12/4/2025 | $2.97 | $3.19 | $2.88 | $3.00 | 255,242 |
| 12/3/2025 | $2.69 | $3.66 | $2.65 | $3.30 | 1.21M |
| 12/2/2025 | $2.70 | $2.76 | $2.54 | $2.60 | 48,000 |
| 12/1/2025 | $3.00 | $3.02 | $2.63 | $2.66 | 90,116 |
| 11/28/2025 | $2.75 | $3.27 | $2.75 | $3.01 | 89,500 |
| 11/26/2025 | $2.56 | $2.82 | $2.54 | $2.69 | 92,000 |
| 11/25/2025 | $2.65 | $2.78 | $2.48 | $2.49 | 73,700 |
| 11/24/2025 | $2.55 | $2.70 | $2.50 | $2.59 | 99,860 |
| 11/21/2025 | $2.59 | $2.75 | $2.44 | $2.46 | 70,484 |
| 11/20/2025 | $3.00 | $3.00 | $2.52 | $2.58 | 95,700 |
| 11/19/2025 | $3.03 | $3.18 | $2.78 | $2.81 | 65,200 |
| 11/18/2025 | $3.06 | $3.17 | $2.95 | $2.97 | 57,501 |
| 11/17/2025 | $3.17 | $3.31 | $3.08 | $3.15 | 70,930 |
| 11/14/2025 | $3.40 | $3.72 | $3.13 | $3.17 | 94,438 |
| 11/13/2025 | $4.15 | $4.20 | $3.44 | $3.48 | 186,408 |
| 11/12/2025 | $4.59 | $4.90 | $4.04 | $4.12 | 120,000 |
| 11/11/2025 | $4.70 | $5.18 | $4.54 | $4.57 | 75,824 |
| 11/10/2025 | $4.50 | $4.82 | $4.40 | $4.72 | 68,358 |
| 11/7/2025 | $4.30 | $4.41 | $4.23 | $4.37 | 53,134 |
| 11/6/2025 | $4.75 | $4.87 | $4.28 | $4.34 | 53,500 |
| 11/5/2025 | $4.62 | $4.76 | $4.50 | $4.58 | 64,936 |
| 11/4/2025 | $4.89 | $4.90 | $4.56 | $4.65 | 49,482 |