ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	56.99	57.10	56.76	56.67	-	-0.58%	8,069
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
Apr 4, 2025	46.51	46.68	44.88	45.45	45.45	-6.67%	185,982
Apr 3, 2025	50.01	50.18	48.58	48.70	48.70	-6.40%	153,979
Apr 2, 2025	50.95	52.23	50.95	52.03	52.03	1.09%	52,085
Apr 1, 2025	51.25	51.63	50.78	51.47	51.47	-0.06%	57,359
Mar 31, 2025	51.12	51.69	50.71	51.50	51.50	-1.51%	137,411
Mar 28, 2025	53.45	53.45	52.04	52.29	52.29	-2.90%	69,885
Mar 27, 2025	54.07	54.11	53.59	53.85	53.85	-0.83%	49,013
Mar 26, 2025	55.06	55.31	54.10	54.30	54.30	-1.68%	79,692
Mar 25, 2025	55.30	55.46	55.12	55.23	55.23	-0.25%	53,661
Mar 24, 2025	55.04	55.45	55.04	55.37	55.37	1.10%	40,078
Mar 21, 2025	54.64	54.86	54.31	54.77	54.77	-1.01%	44,395
Mar 20, 2025	55.05	55.66	55.00	55.33	55.33	-0.93%	51,813
Mar 19, 2025	55.44	56.22	55.42	55.85	55.85	0.54%	132,316
Mar 18, 2025	55.63	55.65	55.19	55.55	55.55	-0.84%	41,534