Dark

RBOT
Vicarious Surgical Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:30 PM EST

2.96USD-1.333%(-0.04)186,889

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:05:30 AM EST

2.92USD-2.667%(-0.08)2,448

After-hours

Dec 5, 2025 4:39:30 PM EST

2.92USD-1.318%(-0.04)500

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	3.0000	3.2500	2.8501	2.9800	-0.667%	186,889	0.000%
2025-12-04	2.9700	3.1921	2.8800	3.0000	-9.091%	255,242	-0.667%
2025-12-03	2.6900	3.6600	2.6500	3.3000	+26.923%	1,212,339	-9.697%
2025-12-02	2.7000	2.7600	2.5400	2.6000	-2.256%	47,954	+14.615%
2025-12-01	3.0000	3.0200	2.6300	2.6600	-11.628%	90,116	+12.030%
2025-11-28	2.7500	3.2749	2.7500	3.0100	+11.896%	89,450	-0.997%
2025-11-26	2.5600	2.8193	2.5400	2.6900	+8.032%	91,961	+10.781%
2025-11-25	2.6500	2.7800	2.4780	2.4900	-3.861%	73,691	+19.679%
2025-11-24	2.5500	2.7029	2.5000	2.5900	+5.285%	99,860	+15.058%
2025-11-21	2.5900	2.7500	2.4400	2.4600	-4.651%	70,484	+21.138%
2025-11-20	3.0000	3.0000	2.5200	2.5800	-8.185%	95,666	+15.504%
2025-11-19	3.0300	3.1750	2.7800	2.8100	-5.387%	65,191	+6.050%
2025-11-18	3.0600	3.1747	2.9500	2.9700	-5.714%	57,501	+0.337%
2025-11-17	3.1700	3.3100	3.0800	3.1500	-0.631%	70,930	-5.397%
2025-11-14	3.4000	3.7200	3.1300	3.1700	-8.908%	94,438	-5.994%
2025-11-13	4.1500	4.2000	3.4400	3.4800	-15.534%	186,408	-14.368%
2025-11-12	4.5900	4.9007	4.0400	4.1200	-9.847%	119,990	-27.670%
2025-11-11	4.7000	5.1782	4.5400	4.5700	-3.178%	75,824	-34.792%
2025-11-10	4.5000	4.8200	4.4000	4.7200	+8.009%	68,358	-36.864%
2025-11-07	4.3000	4.4100	4.2300	4.3700	+0.691%	53,134	-31.808%
2025-11-06	4.7500	4.8699	4.2750	4.3400	-5.240%	53,451	-31.336%
2025-11-05	4.6200	4.7600	4.5012	4.5800	-1.505%	64,936	-34.934%
2025-11-04	4.8900	4.9000	4.5600	4.6500	-6.250%	49,482	-35.914%
2025-11-03	5.3500	5.5000	4.8500	4.9600	-6.942%	127,722	-39.919%
2025-10-31	5.2800	5.4400	5.2000	5.3300	+2.500%	50,785	-44.090%
2025-10-30	5.4000	5.4400	5.1400	5.2000	-4.587%	73,025	-42.692%
2025-10-29	5.6900	5.8200	5.3700	5.4500	-5.217%	71,012	-45.321%
2025-10-28	5.9100	6.0299	5.6000	5.7500	-1.709%	78,795	-48.174%
2025-10-27	5.9200	6.1100	5.7000	5.8500	0.000%	60,637	-49.060%
2025-10-24	6.0100	6.2800	5.8000	5.8500	-2.174%	46,142	-49.060%
2025-10-23	5.7400	6.2800	5.6500	5.9800	+4.729%	148,840	-50.167%
2025-10-22	5.6000	6.0100	5.5600	5.7100	-0.696%	125,330	-47.811%
2025-10-21	6.1900	6.1900	5.7500	5.7500	-5.738%	60,456	-48.174%
2025-10-20	6.0000	6.1700	5.8700	6.1000	+4.096%	53,066	-51.148%
2025-10-17	5.9000	6.0300	5.8000	5.8600	-3.618%	73,277	-49.147%
2025-10-16	6.7700	6.8200	5.9000	6.0800	-8.846%	85,563	-50.987%
2025-10-15	6.3100	6.7600	6.3100	6.6700	+6.380%	133,507	-55.322%
2025-10-14	5.6500	6.5450	5.5300	6.2700	+10.387%	139,854	-52.472%
2025-10-13	5.9200	6.1026	5.6400	5.6800	-2.740%	87,882	-47.535%
2025-10-10	6.5200	6.6100	5.7500	5.8400	-11.246%	90,202	-48.973%
2025-10-09	6.9900	7.1000	6.4700	6.5800	-6.667%	111,585	-54.711%
2025-10-08	5.9500	7.4500	5.8300	7.0500	+7.963%	214,372	-57.730%
2025-10-07	6.9900	7.0700	6.2800	6.5300	-5.499%	95,009	-54.364%
2025-10-06	7.5100	7.7248	6.3601	6.9100	-2.125%	356,148	-56.874%
2025-10-03	5.6000	7.3700	5.5500	7.0600	+27.207%	570,862	-57.790%
2025-10-02	5.2900	5.6000	5.2600	5.5500	+2.778%	63,988	-46.306%
2025-10-01	5.4800	5.6400	5.3166	5.4000	-1.996%	49,414	-44.815%
2025-09-30	5.6200	5.6200	5.3100	5.5100	+1.754%	29,511	-45.917%
2025-09-29	5.4900	5.6200	5.3300	5.4150	-0.824%	36,837	-44.968%
2025-09-26	5.5600	5.6100	5.2500	5.4600	-0.546%	39,622	-45.421%
2025-09-25	5.9300	5.9300	5.3600	5.4900	-7.576%	71,871	-45.719%
2025-09-24	6.0500	6.1486	5.8852	5.9400	-2.303%	14,753	-49.832%
2025-09-23	6.3100	6.4900	5.9000	6.0800	+2.013%	50,215	-50.987%
2025-09-22	5.9300	6.1800	5.8600	5.9600	+1.880%	31,374	-50.000%
2025-09-19	5.8400	6.1800	5.8000	5.8500	-0.171%	51,833	-49.060%
2025-09-18	6.3700	6.5292	5.7500	5.8600	-5.178%	44,701	-49.147%
2025-09-17	5.9700	6.4500	5.9700	6.1800	+4.040%	52,014	-51.780%
2025-09-16	5.9000	5.9900	5.8100	5.9400	+0.849%	12,657	-49.832%
2025-09-15	5.8600	5.9345	5.7400	5.8900	+1.203%	15,469	-49.406%
2025-09-12	5.8600	5.9900	5.7000	5.8200	0.000%	36,703	-48.797%
2025-09-11	5.7695	5.9500	5.6901	5.8200	+2.827%	42,302	-48.797%
2025-09-10	6.3000	6.3800	5.5800	5.6600	-8.414%	67,491	-47.350%
2025-09-09	6.2900	6.2953	5.9601	6.1800	-0.803%	14,394	-51.780%
2025-09-08	5.7200	6.2700	5.7100	6.2300	+9.490%	28,226	-52.167%
2025-09-05	5.8900	5.9000	5.6400	5.6900	-0.350%	9,753	-47.627%
2025-09-04	5.8700	6.1529	5.5800	5.7100	-2.226%	49,668	-47.811%
2025-09-03	5.8100	6.0200	5.5800	5.8400	+0.864%	57,313	-48.973%
2025-09-02	6.0400	6.1800	5.7050	5.7900	-5.237%	78,055	-48.532%
2025-08-29	6.2900	6.3597	6.0600	6.1100	-3.628%	18,486	-51.227%
2025-08-28	6.5800	6.5876	6.2550	6.3400	-3.501%	24,537	-52.997%
2025-08-27	6.8400	6.8500	6.4500	6.5700	-1.054%	22,647	-54.642%
2025-08-26	6.7100	6.9141	6.4500	6.6400	-1.043%	24,437	-55.120%
2025-08-25	6.7800	6.8482	6.6000	6.7100	-0.445%	27,135	-55.589%
2025-08-22	6.5500	6.9999	6.0400	6.7400	+5.643%	40,284	-55.786%
2025-08-21	5.8900	6.7200	5.8900	6.3800	+8.136%	29,878	-53.292%
2025-08-20	6.3600	6.4500	5.9000	5.9000	-7.956%	70,155	-49.492%
2025-08-19	6.6800	7.0900	6.3000	6.4100	-3.898%	51,471	-53.510%
2025-08-18	6.8900	7.0950	6.5000	6.6700	-2.770%	53,240	-55.322%
2025-08-15	7.4200	7.5562	6.8000	6.8600	-8.043%	38,040	-56.560%
2025-08-14	7.9500	7.9500	7.1000	7.4600	-4.725%	67,022	-60.054%
2025-08-13	9.0000	9.7400	7.6800	7.8300	-24.348%	129,452	-61.941%
2025-08-12	9.3300	10.5000	9.3300	10.3500	+12.500%	51,612	-71.208%
2025-08-11	9.3400	9.3700	9.0303	9.2000	-1.288%	11,402	-67.609%
2025-08-08	9.0100	9.4628	9.0100	9.3200	+4.484%	9,321	-68.026%
2025-08-07	8.9600	9.0750	8.6893	8.9200	+0.450%	12,766	-66.592%
2025-08-06	9.2500	9.5799	8.7500	8.8800	-4.000%	18,930	-66.441%
2025-08-05	8.8700	9.4000	8.8700	9.2500	+4.284%	11,879	-67.784%
2025-08-04	8.7600	9.0700	8.5000	8.8700	+2.307%	17,637	-66.404%
2025-08-01	9.0400	9.0400	8.4996	8.6700	-2.144%	23,356	-65.629%
2025-07-31	8.7000	9.1136	8.6001	8.8600	+2.784%	12,972	-66.366%
2025-07-30	9.2000	9.2000	8.5100	8.6200	-5.482%	37,929	-65.429%
2025-07-29	9.7500	9.8853	9.0000	9.1200	-6.366%	25,872	-67.325%
2025-07-28	11.3600	11.4600	9.5401	9.7400	-13.191%	50,269	-69.405%
2025-07-25	12.8700	12.8700	10.6800	11.2200	-14.936%	64,547	-73.440%
2025-07-24	12.3500	13.7460	12.0700	13.1900	+9.098%	69,943	-77.407%
2025-07-23	11.8000	12.4100	11.5565	12.0900	+6.053%	32,014	-75.352%
2025-07-22	10.3085	11.5000	10.3085	11.4000	+10.895%	24,702	-73.860%
2025-07-21	10.4700	10.4700	9.7229	10.2800	-0.291%	17,704	-71.012%
2025-07-18	9.9400	10.6322	9.9400	10.3100	+2.689%	11,952	-71.096%
2025-07-17	11.5300	11.5300	9.6000	10.0400	-12.084%	64,931	-70.319%
2025-07-16	9.4900	12.5000	9.4500	11.4200	+17.490%	76,599	-73.905%
2025-07-15	9.3400	10.4800	9.0500	9.7200	+6.230%	80,297	-69.342%
2025-07-14	8.2400	9.1875	8.1000	9.1500	+13.103%	40,997	-67.432%
2025-07-11	7.9500	8.2684	7.9500	8.0900	+1.378%	10,156	-63.164%
2025-07-10	7.9900	8.2999	7.9422	7.9800	+1.013%	13,252	-62.657%
2025-07-09	7.7300	8.0911	7.7300	7.9000	+2.332%	15,067	-62.278%
2025-07-08	7.9663	8.0900	7.7000	7.7200	0.000%	15,442	-61.399%
2025-07-07	7.7800	7.9450	7.6000	7.7200	+1.445%	21,498	-61.399%
2025-07-03	7.4100	7.8400	7.4100	7.6100	+3.397%	5,771	-60.841%
2025-07-02	7.3900	7.5398	7.2143	7.3600	+0.409%	5,232	-59.511%
2025-07-01	7.4900	8.0200	7.2700	7.3300	-2.267%	7,843	-59.345%
2025-06-30	7.5900	7.8191	7.2100	7.5000	-1.445%	18,357	-60.267%
2025-06-27	7.7500	8.0164	7.1200	7.6100	-1.680%	26,240	-60.841%
2025-06-26	7.9700	7.9700	7.6016	7.7400	-2.886%	10,846	-61.499%
2025-06-25	8.0700	8.2209	7.8300	7.9700	-1.239%	6,003	-62.610%
2025-06-24	7.8200	8.2000	7.8200	8.0700	+2.803%	9,422	-63.073%
2025-06-23	8.0000	8.0000	7.7100	7.8500	-1.629%	5,782	-62.038%
2025-06-20	8.0000	8.0950	7.9000	7.9800	+1.398%	8,763	-62.657%
2025-06-18	7.6600	8.2500	7.6600	7.8700	+2.742%	6,150	-62.135%
2025-06-17	7.8200	7.9100	7.5300	7.6600	-5.315%	9,395	-61.097%
2025-06-16	7.9000	8.1775	7.8500	8.0900	+2.146%	4,071	-63.164%
2025-06-13	8.3800	8.3800	7.9050	7.9200	-8.966%	9,249	-62.374%
2025-06-12	7.9800	8.7000	7.7479	8.7000	+7.673%	20,356	-65.747%
2025-06-11	8.0900	8.3900	7.8900	8.0800	+3.061%	9,108	-63.119%
2025-06-10	7.9000	8.0554	7.7200	7.8400	-0.381%	9,552	-61.990%
2025-06-09	7.7600	8.1000	7.6000	7.8700	+3.826%	10,037	-62.135%
2025-06-06	7.7300	8.1650	7.5200	7.5800	-0.915%	9,467	-60.686%
2025-06-05	8.2200	8.6456	7.6000	7.6500	-7.385%	13,926	-61.046%
2025-06-04	7.1700	8.3678	7.1600	8.2600	+14.882%	14,622	-63.923%
2025-06-03	7.5800	7.6600	7.1259	7.1900	-4.515%	8,569	-58.554%
2025-06-02	7.6100	7.8448	7.5001	7.5300	-0.133%	4,660	-60.425%
2025-05-30	7.7400	7.8247	7.5000	7.5400	-2.710%	3,739	-60.477%
2025-05-29	7.8600	7.8681	7.4940	7.7500	-0.386%	7,584	-61.548%
2025-05-28	7.4800	7.8500	7.4700	7.7800	+4.852%	8,725	-61.697%
2025-05-27	6.8900	7.5000	6.8900	7.4200	+11.078%	16,276	-59.838%
2025-05-23	6.8600	6.9300	6.6100	6.6800	-2.482%	8,332	-55.389%
2025-05-22	7.0500	7.3050	6.8000	6.8500	-3.792%	16,245	-56.496%
2025-05-21	7.2700	7.6400	7.1200	7.1200	-3.129%	15,676	-58.146%
2025-05-20	7.6700	7.8599	7.2750	7.3500	-3.543%	16,542	-59.456%
2025-05-19	7.2100	7.7500	7.0561	7.6200	+3.252%	14,724	-60.892%
2025-05-16	7.1400	7.7050	7.0388	7.3800	+2.643%	13,551	-59.621%
2025-05-15	7.6800	7.6800	7.0000	7.1900	-6.502%	15,934	-58.554%
2025-05-14	7.9000	8.4400	7.6350	7.6900	-2.658%	13,504	-61.248%
2025-05-13	8.7600	8.7600	7.7400	7.9000	-10.936%	31,360	-62.278%
2025-05-12	9.4100	9.4568	8.2000	8.8700	+2.900%	29,516	-66.404%
2025-05-09	8.8000	8.8100	8.4201	8.6200	-2.489%	6,325	-65.429%
2025-05-08	8.4900	8.8709	8.4800	8.8400	+5.995%	11,403	-66.290%
2025-05-07	8.1000	8.4634	8.0020	8.3400	+3.861%	6,962	-64.269%
2025-05-06	8.3000	8.4559	7.9200	8.0300	-4.291%	6,430	-62.889%
2025-05-05	8.2900	8.5400	8.1568	8.3900	+1.451%	7,449	-64.482%
2025-05-02	8.0800	8.6900	7.9001	8.2700	+4.025%	10,378	-63.966%
2025-05-01	8.3500	8.3500	7.9100	7.9500	-3.753%	17,622	-62.516%
2025-04-30	8.3600	8.7520	8.0911	8.2600	-4.176%	12,850	-63.923%
2025-04-29	8.5500	8.9700	8.2500	8.6200	+1.891%	17,303	-65.429%
2025-04-28	9.8000	10.8000	8.2700	8.4600	-0.118%	71,209	-64.775%
2025-04-25	7.2400	8.5000	6.8018	8.4700	+27.368%	52,147	-64.817%
2025-04-24	5.4400	6.9700	5.4400	6.6500	+20.690%	33,464	-55.188%
2025-04-23	5.6000	5.8400	5.4400	5.5100	+3.377%	8,295	-45.917%
2025-04-22	5.4000	5.5600	5.2101	5.3300	-0.187%	6,852	-44.090%
2025-04-21	5.3300	5.4900	5.3200	5.3400	-0.928%	12,558	-44.195%
2025-04-17	5.5100	5.5700	5.2481	5.3900	-0.370%	5,891	-44.712%
2025-04-16	5.6200	5.9525	5.4100	5.4100	-5.749%	10,701	-44.917%
2025-04-15	5.4800	5.7800	5.4100	5.7400	+6.296%	15,071	-48.084%
2025-04-14	5.4600	5.4958	5.0700	5.4000	+1.504%	33,270	-44.815%
2025-04-11	5.5400	5.5500	5.2300	5.3200	-2.026%	13,923	-43.985%
2025-04-10	5.5200	5.8850	5.2901	5.4300	-4.904%	12,910	-45.120%
2025-04-09	5.0800	5.9199	5.0800	5.7100	+12.402%	17,399	-47.811%
2025-04-08	5.7400	5.7691	5.0000	5.0800	-5.576%	17,915	-41.339%
2025-04-07	5.2100	5.8800	5.1700	5.3800	-3.411%	32,036	-44.610%
2025-04-04	5.7500	6.0600	5.3900	5.5700	-7.475%	26,112	-46.499%
2025-04-03	5.8800	6.1600	5.7735	6.0200	-4.596%	22,649	-50.498%
2025-04-02	6.1600	6.6300	6.1600	6.3100	-1.097%	19,094	-52.773%
2025-04-01	6.6100	6.7300	6.3800	6.3800	-2.744%	8,501	-53.292%
2025-03-31	6.0100	6.7200	5.5550	6.5600	+6.321%	40,331	-54.573%
2025-03-28	6.4900	6.7239	6.1400	6.1700	-6.373%	12,294	-51.702%
2025-03-27	7.1200	7.2543	6.5000	6.5900	-7.314%	19,504	-54.780%
2025-03-26	7.3000	7.4399	7.1100	7.1100	-2.869%	37,516	-58.087%
2025-03-25	8.3600	8.4725	7.0171	7.3200	-9.181%	40,324	-59.290%
2025-03-24	7.9200	8.3750	7.7700	8.0600	+4.269%	17,508	-63.027%
2025-03-21	7.8300	8.3800	7.7000	7.7300	-3.375%	11,622	-61.449%
2025-03-20	8.0600	8.2138	7.7900	8.0000	-1.235%	12,867	-62.750%
2025-03-19	8.4700	8.5900	8.0100	8.1000	-1.220%	19,774	-63.210%
2025-03-18	9.2700	9.4439	8.0500	8.2000	-14.849%	36,946	-63.659%
2025-03-17	8.9200	9.7000	8.9000	9.6300	+8.202%	15,642	-69.055%
2025-03-14	9.1000	9.1000	8.5000	8.9000	+0.112%	28,894	-66.517%
2025-03-13	9.1800	9.4725	8.7650	8.8900	-3.159%	8,573	-66.479%
2025-03-12	9.2200	9.3000	8.6174	9.1800	+0.768%	27,718	-67.538%
2025-03-11	8.7300	9.1900	8.5800	9.1100	+5.196%	15,281	-67.289%
2025-03-10	9.0200	9.0335	8.3400	8.6600	-6.882%	34,458	-65.589%
2025-03-07	9.2400	9.7378	9.0001	9.3000	-0.322%	16,928	-67.957%
2025-03-06	10.1600	10.2700	9.2951	9.3300	-9.855%	30,321	-68.060%
2025-03-05	10.0300	10.7000	9.8298	10.3500	+3.190%	38,355	-71.208%
2025-03-04	8.8800	10.4222	8.5200	10.0300	+7.503%	65,598	-70.289%
2025-03-03	11.0000	11.2037	9.3000	9.3300	-15.182%	32,686	-68.060%
2025-02-28	11.8000	11.8700	10.9800	11.0000	-6.780%	30,528	-72.909%
2025-02-27	11.7700	12.2200	11.6100	11.8000	+0.597%	26,903	-74.746%
2025-02-26	12.5700	12.6774	11.5700	11.7300	-6.385%	30,103	-74.595%
2025-02-25	13.4900	13.4900	12.2200	12.5300	-8.339%	38,924	-76.217%
2025-02-24	14.4600	14.4600	13.1250	13.6700	-4.937%	63,484	-78.200%
2025-02-21	14.6300	14.6300	13.6000	14.3800	-1.642%	73,712	-79.277%
2025-02-20	15.8600	15.8600	14.0500	14.6200	-6.641%	66,397	-79.617%
2025-02-19	14.9700	16.0000	14.7145	15.6600	-0.255%	91,944	-80.971%
2025-02-18	15.1100	16.3500	14.7600	15.7000	+4.667%	108,037	-81.019%
2025-02-14	14.1200	15.2200	14.1200	15.0000	+4.312%	67,144	-80.133%
2025-02-13	11.9800	14.5700	11.9800	14.3800	+20.638%	86,917	-79.277%
2025-02-12	12.1600	12.4000	11.7300	11.9200	-2.054%	56,316	-75.000%
2025-02-11	12.3800	12.3800	11.8700	12.1700	-2.640%	19,113	-75.514%
2025-02-10	12.7400	12.7700	12.2001	12.5000	-1.108%	32,975	-76.160%
2025-02-07	13.9200	13.9200	12.4100	12.6400	-7.737%	59,132	-76.424%
2025-02-06	13.2400	13.7400	12.8300	13.7000	+3.945%	27,991	-78.248%
2025-02-05	12.9000	13.3463	12.7888	13.1800	+3.130%	16,637	-77.390%
2025-02-04	13.6000	13.6000	12.5500	12.7800	-6.715%	23,391	-76.682%
2025-02-03	12.6800	13.7800	12.3400	13.7000	+2.699%	27,164	-78.248%
2025-01-31	13.8300	14.0500	12.5600	13.3400	-1.185%	51,931	-77.661%
2025-01-30	12.9100	13.7300	12.8500	13.5000	+5.058%	17,868	-77.926%
2025-01-29	12.7500	12.9675	12.3000	12.8500	0.000%	17,531	-76.809%
2025-01-28	13.1200	13.2900	12.4500	12.8500	+0.391%	29,196	-76.809%
2025-01-27	14.2000	14.3900	12.5000	12.8000	-11.049%	43,898	-76.719%
2025-01-24	14.1300	14.6000	13.9000	14.3900	+3.376%	21,147	-79.291%
2025-01-23	14.2700	14.3400	13.2600	13.9200	-0.784%	34,232	-78.592%
2025-01-22	14.4600	15.6700	14.0300	14.0300	-1.888%	45,410	-78.760%
2025-01-21	16.1900	16.9200	14.0004	14.3000	-9.779%	67,139	-79.161%
2025-01-17	14.2900	16.3820	14.2500	15.8500	+11.150%	52,567	-81.199%
2025-01-16	14.9700	14.9900	14.0000	14.2600	-2.462%	45,360	-79.102%
2025-01-15	13.4800	15.2500	12.9400	14.6200	+13.421%	46,974	-79.617%
2025-01-14	13.4500	13.8100	12.7200	12.8900	-3.734%	41,282	-76.881%
2025-01-13	12.4000	13.5000	12.3500	13.3900	+7.464%	36,273	-77.745%
2025-01-10	14.3600	14.5300	12.0300	12.4600	-14.540%	72,718	-76.083%
2025-01-08	14.7500	15.6300	13.4900	14.5800	-2.800%	47,367	-79.561%
2025-01-07	17.1300	18.7500	14.9500	15.0000	-6.250%	100,887	-80.133%
2025-01-06	15.4900	18.9699	14.7500	16.0000	+9.514%	174,011	-81.375%
2025-01-03	14.1900	17.0900	14.0424	14.6100	+5.564%	84,165	-79.603%
2025-01-02	13.4500	14.0400	12.4613	13.8400	+5.167%	34,611	-78.468%
2024-12-31	13.0000	14.1800	12.6200	13.1600	+1.309%	45,153	-77.356%
2024-12-30	13.0100	13.1500	12.3000	12.9900	-1.814%	35,147	-77.059%
2024-12-27	12.0500	13.3400	11.8000	13.2300	+8.889%	19,672	-77.475%
2024-12-26	11.9200	12.5200	11.9200	12.1500	0.000%	44,322	-75.473%
2024-12-24	13.0000	13.1500	11.5100	12.1500	-5.960%	14,643	-75.473%
2024-12-23	11.9000	12.9800	11.6600	12.9200	+7.667%	57,840	-76.935%
2024-12-20	11.8000	13.0000	11.7500	12.0000	-0.249%	25,480	-75.167%
2024-12-19	12.6600	12.8923	12.0000	12.0300	-3.451%	26,441	-75.229%
2024-12-18	13.8600	14.0000	12.0100	12.4600	-10.101%	44,291	-76.083%
2024-12-17	13.8500	14.4020	12.5300	13.8600	-2.669%	38,437	-78.499%
2024-12-16	14.1100	14.6900	13.5725	14.2400	+0.282%	39,341	-79.073%
2024-12-13	14.8400	15.0400	13.5800	14.2000	-4.313%	26,952	-79.014%
2024-12-12	15.8800	16.2870	14.0800	14.8400	-6.959%	49,830	-79.919%
2024-12-11	15.4400	16.5500	14.4701	15.9500	+3.504%	31,330	-81.317%
2024-12-10	15.3000	16.3500	15.1100	15.4100	+1.985%	56,845	-80.662%
2024-12-09	16.7400	17.2400	14.9050	15.1100	-6.091%	57,669	-80.278%
2024-12-06	15.1500	17.3000	14.9000	16.0900	+8.059%	72,788	-81.479%
2024-12-05	16.4200	16.8344	14.5300	14.8900	-9.041%	79,278	-79.987%
2024-12-04	15.3600	19.0000	15.3600	16.3700	+9.572%	141,595	-81.796%
2024-12-03	12.5500	14.9799	12.5000	14.9400	+19.616%	49,219	-80.054%
2024-12-02	13.9900	14.5400	12.2200	12.4900	-10.722%	53,573	-76.141%
2024-11-29	14.1800	14.1800	13.4400	13.9900	+1.524%	22,610	-78.699%
2024-11-27	12.3600	14.0800	12.3600	13.7800	+12.858%	50,508	-78.374%
2024-11-26	13.3800	14.2453	11.8200	12.2100	-7.219%	55,522	-75.594%
2024-11-25	11.7900	14.5280	11.5000	13.1600	+14.534%	125,893	-77.356%
2024-11-22	10.2900	11.6000	10.2900	11.4900	+11.662%	37,808	-74.064%
2024-11-21	9.1500	10.4900	9.0600	10.2900	+13.953%	30,543	-71.040%
2024-11-20	9.3000	9.3000	8.7800	9.0300	-2.694%	21,073	-66.999%
2024-11-19	9.2400	9.2800	9.0000	9.2800	-0.429%	20,709	-67.888%
2024-11-18	9.5000	9.7500	9.1000	9.3200	-0.427%	15,620	-68.026%
2024-11-15	10.3800	10.8900	9.2000	9.3600	-11.027%	27,977	-68.162%
2024-11-14	9.1600	11.7000	9.1501	10.5200	+14.973%	60,881	-71.673%
2024-11-13	10.1500	10.6650	8.6100	9.1500	-17.864%	50,882	-67.432%
2024-11-12	11.5800	11.6999	9.5000	11.1400	-0.090%	69,774	-73.250%
2024-11-11	8.2800	11.6964	8.2800	11.1500	+32.738%	79,389	-73.274%
2024-11-08	7.8100	8.4879	7.8100	8.4000	+5.395%	18,399	-64.524%
2024-11-07	7.8100	8.1200	7.8100	7.9700	+2.114%	5,632	-62.610%
2024-11-06	8.2000	8.2000	7.8050	7.8050	-2.438%	6,168	-61.819%
2024-11-05	7.9300	8.0700	7.9300	8.0000	-0.744%	4,172	-62.750%
2024-11-04	8.0700	8.1000	7.9000	8.0600	-0.248%	4,668	-63.027%
2024-11-01	7.8500	8.0800	7.8500	8.0800	+2.149%	4,818	-63.119%
2024-10-31	8.1200	8.2500	7.7600	7.9100	-2.466%	11,548	-62.326%
2024-10-30	7.7500	8.1100	7.7500	8.1100	+2.788%	4,216	-63.255%
2024-10-29	8.3000	8.3000	7.8900	7.8900	-5.622%	9,325	-62.231%
2024-10-28	7.8200	8.3600	7.8200	8.3600	+5.282%	10,287	-64.354%
2024-10-25	7.9100	8.3900	7.7700	7.9406	-1.113%	7,419	-62.471%
2024-10-24	8.0300	8.3804	7.9450	8.0300	0.000%	13,875	-62.889%
2024-10-23	8.1600	8.2650	7.8210	8.0300	-3.253%	12,310	-62.889%
2024-10-22	8.1100	8.3000	7.8200	8.3000	+0.851%	14,691	-64.096%
2024-10-21	7.7100	8.4000	7.1300	8.2300	+6.331%	30,669	-63.791%
2024-10-18	7.1100	7.8400	7.1100	7.7400	+9.943%	15,054	-61.499%
2024-10-17	8.7300	8.7300	6.6800	7.0400	-13.831%	41,135	-57.670%
2024-10-16	9.0000	9.5434	7.3562	8.1700	-8.151%	66,659	-63.525%
2024-10-15	7.1752	8.9000	7.0106	8.8950	+28.726%	85,777	-66.498%
2024-10-14	6.5000	7.2700	6.4999	6.9100	+7.800%	18,637	-56.874%
2024-10-11	6.3200	6.4400	6.3200	6.4100	+1.424%	4,535	-53.510%
2024-10-10	6.1100	6.4000	6.1100	6.3200	+4.290%	11,086	-52.848%
2024-10-09	5.9820	6.2300	5.9750	6.0600	+1.678%	5,821	-50.825%
2024-10-08	5.9000	6.0800	5.7829	5.9600	-0.667%	11,562	-50.000%
2024-10-07	5.7900	6.1000	5.7900	6.0000	+5.079%	16,970	-50.333%
2024-10-04	5.6500	5.8500	5.5509	5.7100	+1.062%	7,204	-47.811%
2024-10-03	5.5300	5.7500	5.5300	5.6500	+0.355%	7,288	-47.257%
2024-10-02	5.3500	5.7300	5.3500	5.6300	+3.683%	10,162	-47.069%
2024-10-01	5.5400	5.6399	5.4000	5.4300	-4.401%	14,896	-45.120%
2024-09-30	5.7600	5.8500	5.5300	5.6800	-1.389%	21,350	-47.535%
2024-09-27	5.5000	5.7900	5.3700	5.7600	+5.688%	9,412	-48.264%
2024-09-26	5.3400	5.5400	5.3000	5.4500	+0.554%	8,406	-45.321%
2024-09-25	5.4200	5.6263	5.2999	5.4200	-0.733%	12,803	-45.018%
2024-09-24	5.4900	5.9425	5.4600	5.4600	-2.500%	21,679	-45.421%
2024-09-23	5.7700	5.9800	5.4000	5.6000	-2.778%	19,705	-46.786%
2024-09-20	5.7200	6.0700	5.6200	5.7600	-1.706%	32,973	-48.264%
2024-09-19	6.0900	6.1000	5.8600	5.8600	+1.034%	7,917	-49.147%
2024-09-18	6.2100	6.2100	5.8000	5.8000	-6.300%	16,672	-48.621%
2024-09-17	5.8100	6.1900	5.8100	6.1900	+7.840%	28,668	-51.858%
2024-09-16	5.7800	5.8000	5.6100	5.7400	-1.375%	8,781	-48.084%
2024-09-13	5.6800	5.9200	5.5550	5.8200	+1.042%	12,759	-48.797%
2024-09-12	6.0200	6.0200	5.4000	5.7600	+2.857%	13,732	-48.264%
2024-09-11	5.5000	5.7647	5.5000	5.6000	+0.810%	6,557	-46.786%
2024-09-10	5.9200	5.9200	5.5550	5.5550	-6.166%	12,722	-46.355%
2024-09-09	5.7200	6.1400	5.6380	5.9200	+2.600%	12,323	-49.662%
2024-09-06	5.8200	5.8791	5.4300	5.7700	-3.188%	14,209	-48.354%
2024-09-05	6.1921	6.2200	5.8700	5.9600	-1.325%	5,928	-50.000%
2024-09-04	5.9000	6.1600	5.7900	6.0400	+3.425%	5,029	-50.662%
2024-09-03	6.3100	6.3855	5.5400	5.8400	-7.448%	25,183	-48.973%
2024-08-30	6.5300	6.5300	6.2700	6.3100	-3.664%	6,209	-52.773%
2024-08-29	7.0154	7.0700	6.5000	6.5500	-5.210%	11,533	-54.504%
2024-08-28	6.9700	6.9900	6.9000	6.9100	-1.567%	4,539	-56.874%
2024-08-27	6.8800	7.0600	6.8500	7.0200	+2.035%	13,652	-57.550%
2024-08-26	6.9100	7.1100	6.7801	6.8800	0.000%	9,070	-56.686%
2024-08-23	6.7300	7.1500	6.5427	6.8800	+2.840%	15,674	-56.686%
2024-08-22	6.8500	7.6100	6.6300	6.6900	-3.741%	33,266	-55.456%
2024-08-21	6.3100	6.9600	6.1901	6.9500	+10.317%	17,701	-57.122%
2024-08-20	6.5000	6.7000	6.0000	6.3000	-4.255%	27,229	-52.698%
2024-08-19	5.9800	6.5800	5.9500	6.5800	+12.671%	34,620	-54.711%
2024-08-16	5.2000	5.8704	5.2000	5.8400	+12.092%	24,014	-48.973%
2024-08-15	5.5000	5.5000	5.0400	5.2100	-3.340%	18,815	-42.802%
2024-08-14	5.3300	5.5000	5.0000	5.3900	+3.455%	23,625	-44.712%
2024-08-13	5.7500	5.7500	4.2701	5.2100	-5.273%	79,982	-42.802%
2024-08-12	6.1000	6.1700	5.4750	5.5000	-9.390%	33,979	-45.818%
2024-08-09	6.0900	6.6200	6.0100	6.0700	+0.331%	18,245	-50.906%
2024-08-08	6.0500	6.6300	6.0500	6.0500	+0.833%	16,990	-50.744%
2024-08-07	6.3100	6.7500	5.9500	6.0000	-1.153%	36,542	-50.333%
2024-08-06	6.0800	6.5200	5.9112	6.0700	-0.164%	34,950	-50.906%
2024-08-05	5.7000	6.2500	5.2100	6.0800	+1.503%	39,906	-50.987%
2024-08-02	6.1000	6.5665	5.7900	5.9900	-6.113%	44,664	-50.250%
2024-08-01	7.4100	7.5000	6.0580	6.3800	-11.266%	36,078	-53.292%
2024-07-31	7.5800	8.3430	7.1900	7.1900	-5.395%	37,750	-58.554%
2024-07-30	7.8800	8.0600	7.2512	7.6000	-0.783%	27,202	-60.789%
2024-07-29	8.0700	8.2099	7.6600	7.6600	-2.171%	34,002	-61.097%
2024-07-26	7.9200	8.5500	7.6950	7.8300	+1.688%	46,348	-61.941%
2024-07-25	7.3600	7.9600	7.2265	7.7000	+3.356%	31,404	-61.299%
2024-07-24	7.2100	7.6100	6.6659	7.4500	+3.186%	35,690	-60.000%
2024-07-23	7.3800	7.7000	7.0600	7.2200	-2.826%	36,748	-58.726%
2024-07-22	7.7800	7.8850	7.0700	7.4300	-5.350%	27,507	-59.892%
2024-07-19	7.8500	8.1000	7.6501	7.8500	+0.770%	12,043	-62.038%
2024-07-18	8.2600	8.3500	7.7900	7.7900	-5.231%	36,089	-61.746%
2024-07-17	8.3000	8.5900	7.8300	8.2200	-3.634%	45,938	-63.747%
2024-07-16	8.7800	8.8784	8.0000	8.5300	-1.954%	34,338	-65.064%
2024-07-15	9.0000	9.1100	8.4792	8.7000	+0.811%	33,299	-65.747%
2024-07-12	9.2000	9.2000	8.4501	8.6300	-8.289%	59,924	-65.469%
2024-07-11	9.4100	9.6852	8.5994	9.4100	+1.730%	54,907	-68.332%
2024-07-10	9.1100	9.7750	8.3800	9.2500	+1.093%	52,901	-67.784%
2024-07-09	10.6800	11.4200	8.0001	9.1500	-2.660%	180,481	-67.432%
2024-07-08	7.7900	9.5100	7.4839	9.4000	+28.240%	98,058	-68.298%
2024-07-05	6.9200	7.4000	6.6933	7.3300	+6.078%	32,600	-59.345%
2024-07-03	6.6000	7.0500	6.4400	6.9100	+5.335%	24,791	-56.874%
2024-07-02	5.2800	7.1000	5.2800	6.5600	+21.481%	106,730	-54.573%
2024-07-01	5.8100	5.9300	5.1900	5.4000	-8.007%	51,807	-44.815%
2024-06-28	7.0300	7.1100	5.4100	5.8700	-15.782%	394,128	-49.233%
2024-06-27	6.6700	7.0400	6.6000	6.9700	+4.498%	36,100	-57.245%
2024-06-26	7.3800	7.6000	6.5400	6.6700	-10.108%	27,691	-55.322%
2024-06-25	7.3800	7.4382	7.0000	7.4200	+0.135%	32,535	-59.838%
2024-06-24	7.0000	7.4100	6.9100	7.4100	+6.466%	31,284	-59.784%
2024-06-21	7.0400	7.3000	6.6377	6.9600	-1.834%	29,639	-57.184%
2024-06-20	6.5800	7.1500	6.4500	7.0900	+5.506%	39,609	-57.969%
2024-06-18	6.8300	6.9300	6.3965	6.7200	-2.041%	46,865	-55.655%
2024-06-17	7.9600	8.0000	6.6850	6.8600	-15.517%	75,931	-56.560%

.dark-mode .RRmR0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRmR0G{ color: #333333; background-color: white; border: 2px solid #333333; }RBOTVicarious Surgical Inc.stock NYSE

RBOT
Vicarious Surgical Inc.
stock NYSE