ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	57.24	57.35	56.66	56.70	56.70	-1.20%	38,416
Jun 16, 2025	56.96	57.60	56.96	57.39	57.39	1.58%	40,802
Jun 13, 2025	56.85	57.06	56.36	56.50	56.50	-1.98%	42,283
Jun 12, 2025	57.49	57.88	57.49	57.64	57.64	-0.07%	42,118
Jun 11, 2025	57.66	58.12	57.47	57.68	57.68	0.44%	46,831
Jun 10, 2025	57.28	57.60	57.22	57.43	57.43	0.23%	52,331
Jun 9, 2025	57.28	57.52	57.05	57.30	57.30	0.40%	29,533
Jun 6, 2025	56.96	57.14	56.72	57.07	57.07	0.76%	59,775
Jun 5, 2025	56.78	57.14	56.36	56.64	56.64	-0.09%	85,959
Jun 4, 2025	56.83	56.93	56.68	56.69	56.69	0.41%	58,073
Jun 3, 2025	56.21	56.61	55.77	56.46	56.46	0.57%	60,051
Jun 2, 2025	55.70	56.22	55.47	56.14	56.14	0.36%	43,746
May 30, 2025	56.22	56.29	55.33	55.94	55.94	-1.43%	49,523
May 29, 2025	57.29	57.29	56.36	56.75	56.75	0.41%	38,598
May 28, 2025	56.99	57.10	56.49	56.52	56.52	-0.84%	31,842
May 27, 2025	56.54	57.08	56.48	57.00	57.00	2.65%	47,784
May 23, 2025	54.96	55.79	54.78	55.53	55.53	-0.86%	50,381
May 22, 2025	55.37	56.17	55.37	56.01	56.01	0.38%	35,481
May 21, 2025	56.50	56.86	55.68	55.80	55.80	-1.54%	74,908
May 20, 2025	56.32	56.73	56.27	56.67	56.67	0.48%	72,549
May 19, 2025	55.95	56.40	55.74	56.40	56.40	-0.16%	85,034
May 16, 2025	56.04	56.49	55.98	56.49	56.49	1.04%	43,840
May 15, 2025	56.07	56.12	55.65	55.91	55.91	-0.37%	45,630
May 14, 2025	56.50	56.50	55.93	56.12	56.12	-0.28%	56,836
May 13, 2025	55.60	56.48	55.60	56.28	56.28	1.24%	29,947
May 12, 2025	55.65	55.79	55.22	55.59	55.59	3.87%	80,101
May 9, 2025	53.86	53.86	53.32	53.52	53.52	-0.09%	41,722
May 8, 2025	53.10	53.95	53.10	53.57	53.57	2.21%	70,244
May 7, 2025	52.05	52.46	51.91	52.41	52.41	0.21%	52,064
May 6, 2025	51.66	52.39	51.66	52.30	52.30	-0.17%	33,767
May 5, 2025	52.58	52.82	52.39	52.39	52.39	-0.10%	40,230
May 2, 2025	51.96	52.68	51.96	52.44	52.44	2.66%	51,055
May 1, 2025	51.39	51.52	50.93	51.08	51.08	0.41%	63,815
Apr 30, 2025	50.29	50.95	49.84	50.87	50.87	0.06%	48,748
Apr 29, 2025	50.58	51.01	50.46	50.84	50.84	0.38%	53,911
Apr 28, 2025	50.75	51.00	50.14	50.65	50.65	0.16%	40,883
Apr 25, 2025	50.00	50.76	50.00	50.57	50.57	1.08%	50,508
Apr 24, 2025	48.76	50.03	48.76	50.03	50.03	2.56%	89,461
Apr 23, 2025	49.27	49.86	48.58	48.78	48.78	2.52%	88,607
Apr 22, 2025	47.08	47.91	47.08	47.58	47.58	1.91%	27,309
Apr 21, 2025	47.53	47.53	46.26	46.69	46.69	-1.89%	41,302
Apr 17, 2025	47.66	47.87	47.20	47.59	47.59	0.44%	57,537
Apr 16, 2025	47.71	47.91	46.74	47.38	47.38	-2.03%	69,142
Apr 15, 2025	48.19	48.70	48.07	48.36	48.36	0.37%	62,897
Apr 14, 2025	48.22	48.47	47.58	48.18	48.18	1.41%	70,370
Apr 11, 2025	46.50	47.66	46.26	47.51	47.51	2.22%	135,074
Apr 10, 2025	47.85	47.85	45.50	46.48	46.48	-3.93%	93,962
Apr 9, 2025	43.43	48.71	43.43	48.38	48.38	10.23%	133,178
Apr 8, 2025	46.26	46.35	43.26	43.89	43.89	-1.94%	168,481
Apr 7, 2025	43.53	46.30	43.17	44.76	44.76	-1.52%	156,110