ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	69.66	70.38	69.66	70.07	70.07	1.82%	135,887
Nov 5, 2026	72.88	72.88	68.82	68.82	68.82	-7.90%	313,774
Nov 4, 2026	75.18	75.56	73.87	74.72	74.72	0.34%	116,285
Nov 3, 2026	74.78	75.32	74.47	74.47	74.47	-0.45%	79,386
Nov 2, 2026	75.72	76.24	74.50	74.81	74.81	0.25%	91,308
Oct 30, 2026	75.30	75.60	73.60	74.62	74.62	-4.20%	182,323
Oct 29, 2026	77.27	78.13	77.24	77.89	77.89	-0.27%	56,993
Oct 28, 2026	77.78	78.44	77.40	78.10	78.10	1.19%	75,077
Oct 27, 2026	76.17	77.36	76.02	77.18	77.18	2.20%	137,249
Oct 26, 2026	75.31	76.14	74.94	75.52	75.52	0.96%	116,498
Oct 23, 2026	74.49	75.06	74.06	74.80	74.80	-0.05%	90,054
Oct 22, 2026	75.71	76.00	74.42	74.84	74.84	-3.49%	139,649
Oct 21, 2026	77.14	77.78	77.00	77.55	77.55	1.11%	59,128
Oct 20, 2026	75.41	77.00	75.09	76.70	76.70	1.03%	154,168
Oct 19, 2026	76.31	76.63	75.80	75.92	75.92	0.82%	64,410
Oct 16, 2026	77.42	77.42	75.17	75.30	75.30	-2.59%	166,713
Oct 15, 2026	76.22	77.38	75.25	77.30	77.30	-0.88%	234,432
Oct 14, 2026	79.06	79.45	77.76	77.99	77.99	-2.33%	99,559
Oct 13, 2026	79.43	80.09	79.01	79.85	79.85	-0.22%	103,305
Oct 12, 2026	80.65	80.74	79.93	80.03	80.03	-1.51%	93,490
Oct 9, 2026	81.07	81.61	80.63	81.26	81.26	1.47%	73,491
Oct 8, 2026	80.74	80.75	79.61	80.08	80.08	-2.13%	148,104
Oct 7, 2026	82.24	82.24	81.28	81.82	81.82	-1.89%	94,191
Oct 6, 2026	83.64	84.00	83.22	83.40	83.40	0.07%	89,262
Oct 5, 2026	83.00	83.61	82.58	83.34	83.34	0.63%	190,222
Oct 2, 2026	82.56	82.82	82.22	82.82	82.82	2.23%	115,126
Oct 1, 2026	80.69	81.29	80.27	81.01	81.01	0.68%	105,340
Sep 30, 2026	80.68	81.10	80.32	80.46	80.46	0.09%	78,744
Sep 29, 2026	80.73	80.88	79.97	80.39	80.39	0.01%	75,860
Sep 28, 2026	80.36	80.75	79.69	80.38	80.38	-0.84%	55,274
Sep 25, 2026	80.58	81.42	80.43	81.06	81.06	0.85%	88,187
Sep 24, 2026	79.96	80.61	79.54	80.38	80.38	0.21%	122,012
Sep 23, 2026	80.74	80.88	79.90	80.21	80.21	-1.51%	203,805
Sep 22, 2026	80.42	81.48	80.37	81.44	81.44	1.43%	109,725
Sep 21, 2026	79.42	80.34	79.37	80.29	80.29	2.28%	99,700
Sep 18, 2026	78.61	79.00	77.88	78.50	78.50	-0.17%	95,202
Sep 17, 2026	79.00	79.00	78.56	78.63	78.63	1.38%	248,411
Sep 16, 2026	77.93	78.41	76.55	77.56	77.56	0.40%	373,776
Sep 15, 2026	77.26	77.65	76.96	77.25	77.25	-0.13%	120,612
Sep 14, 2026	77.10	77.83	76.90	77.35	77.35	-2.22%	149,243
Sep 11, 2026	78.93	79.26	78.83	79.11	79.11	1.66%	76,692
Sep 10, 2026	78.07	78.59	77.75	77.82	77.82	-1.56%	99,903
Sep 9, 2026	79.44	79.85	78.96	79.05	79.05	-0.75%	106,804
Sep 8, 2026	80.40	80.40	79.60	79.65	79.65	-1.14%	108,447
Sep 4, 2026	80.45	80.71	80.11	80.57	80.57	1.00%	95,358
Sep 3, 2026	79.12	79.77	78.63	79.77	79.77	1.15%	95,454
Sep 2, 2026	78.59	79.05	78.34	78.86	78.86	-0.01%	91,782
Sep 1, 2026	79.73	79.83	78.55	78.87	78.87	-1.95%	194,876
Aug 31, 2026	80.79	81.19	80.28	80.44	80.44	-0.25%	103,239
Aug 28, 2026	82.07	82.25	80.33	80.64	80.64	-1.89%	182,815