BIT:RBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.87	13.08	12.83	12.94	12.94	-0.40%	148,371
Mar 30, 2026	13.00	13.12	12.88	12.99	12.99	-0.34%	44,122
Mar 27, 2026	13.33	13.33	12.97	13.03	13.03	-2.73%	57,273
Mar 26, 2026	13.60	13.60	13.39	13.40	13.40	-2.10%	34,049
Mar 25, 2026	13.65	13.74	13.57	13.69	13.69	1.63%	44,591
Mar 24, 2026	13.50	13.52	13.29	13.47	13.47	-1.10%	60,560
Mar 23, 2026	13.19	13.76	13.15	13.62	13.62	1.43%	84,116
Mar 20, 2026	13.73	13.75	13.42	13.42	13.42	-1.08%	113,845
Mar 19, 2026	13.70	13.70	13.48	13.57	13.57	-1.57%	61,533
Mar 18, 2026	13.95	13.98	13.74	13.79	13.79	0.10%	49,601
Mar 17, 2026	13.75	13.89	13.70	13.77	13.77	-0.71%	40,240
Mar 16, 2026	13.83	13.98	13.76	13.87	13.87	1.00%	50,555
Mar 13, 2026	13.72	13.97	13.68	13.73	13.73	-0.91%	49,197
Mar 12, 2026	14.03	14.06	13.80	13.86	13.86	-1.49%	56,107
Mar 11, 2026	14.02	14.14	13.92	14.07	14.07	-0.68%	60,054
Mar 10, 2026	14.07	14.16	13.95	14.16	14.16	3.24%	76,703
Mar 9, 2026	13.45	13.73	13.42	13.72	13.72	-1.37%	151,018
Mar 6, 2026	14.20	14.24	13.85	13.91	13.91	-1.53%	63,505
Mar 5, 2026	14.12	14.28	14.05	14.13	14.13	-0.42%	71,128
Mar 4, 2026	13.93	14.24	13.93	14.19	14.19	1.53%	146,474
Mar 3, 2026	14.11	14.12	13.75	13.97	13.97	-2.42%	133,327
Mar 2, 2026	14.06	14.37	14.02	14.32	14.32	-0.07%	128,715
Feb 27, 2026	14.48	14.50	14.23	14.33	14.33	-0.75%	141,103
Feb 26, 2026	14.51	14.59	14.35	14.44	14.44	-0.37%	152,172
Feb 25, 2026	14.39	14.51	14.39	14.49	14.49	1.60%	383,521
Feb 24, 2026	14.07	14.35	14.03	14.26	14.26	2.30%	100,519
Feb 23, 2026	14.07	14.16	13.91	13.94	13.94	-2.05%	59,252
Feb 20, 2026	14.21	14.33	14.13	14.23	14.23	0.65%	53,633
Feb 19, 2026	14.25	14.26	14.13	14.14	14.14	-1.16%	86,284
Feb 18, 2026	14.10	14.31	14.10	14.31	14.31	1.69%	30,288
Feb 17, 2026	14.06	14.10	13.91	14.07	14.07	-0.10%	67,107
Feb 16, 2026	14.20	14.22	14.07	14.08	14.08	-0.54%	41,312
Feb 13, 2026	13.97	14.20	13.94	14.16	14.16	1.36%	53,301
Feb 12, 2026	14.33	14.37	13.97	13.97	13.97	-2.46%	53,858
Feb 11, 2026	14.37	14.53	14.27	14.32	14.32	-0.67%	40,179
Feb 10, 2026	14.33	14.42	14.31	14.42	14.42	0.97%	65,457
Feb 9, 2026	14.20	14.28	14.00	14.28	14.28	1.36%	53,891
Feb 6, 2026	13.65	14.09	13.64	14.09	14.09	2.59%	106,097
Feb 5, 2026	13.90	13.94	13.60	13.73	13.73	-1.29%	71,484
Feb 4, 2026	14.06	14.06	13.89	13.91	13.91	-1.26%	294,472
Feb 3, 2026	14.46	14.49	14.08	14.09	14.09	-1.62%	88,181
Feb 2, 2026	13.93	14.34	13.91	14.32	14.32	0.35%	49,698
Jan 30, 2026	14.22	14.38	14.21	14.27	14.27	0.73%	113,379
Jan 29, 2026	14.59	14.61	14.17	14.17	14.17	-3.58%	92,605
Jan 28, 2026	14.65	14.70	14.62	14.69	14.69	1.90%	125,945
Jan 27, 2026	14.57	14.59	14.39	14.42	14.42	-0.03%	83,203
Jan 26, 2026	14.46	14.47	14.36	14.42	14.42	-0.59%	79,860
Jan 23, 2026	14.60	14.62	14.51	14.51	14.51	-1.18%	49,300
Jan 22, 2026	14.72	14.76	14.64	14.68	14.68	0.92%	72,222
Jan 21, 2026	14.35	14.58	14.26	14.55	14.55	1.22%	22,407