ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	62.00	62.00	60.96	61.80	61.80	-0.85%	62,414
Jul 31, 2025	62.76	63.35	62.33	62.33	62.33	-0.40%	59,967
Jul 30, 2025	63.00	63.13	62.20	62.58	62.58	-0.73%	93,893
Jul 29, 2025	63.29	63.67	62.65	63.04	63.04	-0.14%	226,183
Jul 28, 2025	63.55	63.64	63.00	63.13	63.13	-0.49%	223,061
Jul 25, 2025	63.17	63.52	62.77	63.44	63.44	0.36%	48,790
Jul 24, 2025	63.68	63.68	63.21	63.21	63.21	-0.66%	115,609
Jul 23, 2025	62.63	63.63	62.63	63.63	63.63	3.63%	189,701
Jul 22, 2025	61.00	61.55	60.72	61.40	61.40	0.10%	206,687
Jul 21, 2025	61.75	61.97	61.21	61.34	61.34	-0.08%	56,315
Jul 18, 2025	61.84	61.93	61.28	61.39	61.39	-0.32%	39,325
Jul 17, 2025	60.86	61.79	60.86	61.59	61.59	1.43%	52,209
Jul 16, 2025	60.26	60.81	59.90	60.72	60.72	0.95%	33,541
Jul 15, 2025	60.98	60.98	60.15	60.15	60.15	-0.08%	57,790
Jul 14, 2025	60.19	60.34	59.82	60.20	60.20	-0.56%	40,992
Jul 11, 2025	60.72	60.77	60.41	60.54	60.54	-0.71%	82,708
Jul 10, 2025	60.61	61.12	60.36	60.97	60.97	0.58%	42,050
Jul 9, 2025	60.30	60.62	59.99	60.62	60.62	0.76%	29,821
Jul 8, 2025	59.97	60.22	59.74	60.16	60.16	1.13%	45,892
Jul 7, 2025	60.41	60.41	59.32	59.49	59.49	-2.73%	76,518
Jul 3, 2025	61.02	61.25	60.95	61.16	61.16	1.44%	56,705
Jul 2, 2025	59.44	60.29	59.44	60.29	60.29	1.11%	39,508
Jul 1, 2025	59.48	59.86	59.25	59.63	59.63	-0.25%	74,170
Jun 30, 2025	59.70	59.88	59.37	59.78	59.78	0.17%	43,023
Jun 27, 2025	59.40	59.92	59.16	59.68	59.68	0.86%	44,423
Jun 26, 2025	58.50	59.19	58.36	59.17	59.17	2.11%	52,332
Jun 25, 2025	58.20	58.29	57.75	57.95	57.95	0.16%	48,424
Jun 24, 2025	57.54	57.96	57.29	57.86	57.86	2.03%	40,810
Jun 23, 2025	56.12	56.83	55.84	56.71	56.71	0.80%	46,919
Jun 20, 2025	56.92	57.10	56.21	56.26	56.26	-1.11%	63,979
Jun 18, 2025	56.89	57.27	56.70	56.89	56.89	0.34%	38,468
Jun 17, 2025	57.24	57.35	56.66	56.70	56.70	-1.20%	38,452
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