BIT:RBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	14.30	14.41	14.18	14.37	14.37	-0.79%	90,610
Jan 19, 2026	14.52	14.58	14.46	14.49	14.49	-1.99%	68,886
Jan 16, 2026	14.83	14.84	14.72	14.78	14.78	-0.66%	25,617
Jan 15, 2026	14.71	14.92	14.71	14.88	14.88	1.86%	50,213
Jan 14, 2026	14.72	14.74	14.55	14.61	14.61	-0.46%	48,933
Jan 13, 2026	14.59	14.74	14.56	14.68	14.68	0.78%	70,379
Jan 12, 2026	14.46	14.58	14.41	14.56	14.56	0.12%	52,943
Jan 9, 2026	14.31	14.55	14.31	14.54	14.54	1.92%	97,708
Jan 8, 2026	14.37	14.41	14.24	14.27	14.27	-1.37%	47,299
Jan 7, 2026	14.41	14.47	14.39	14.47	14.47	0.99%	32,046
Jan 6, 2026	14.25	14.34	14.17	14.33	14.33	0.39%	30,040
Jan 5, 2026	14.08	14.29	14.06	14.27	14.27	2.69%	34,550
Jan 2, 2026	13.91	14.01	13.83	13.90	13.90	-0.26%	84,365
Dec 30, 2025	13.87	13.95	13.87	13.93	13.93	0.48%	24,815
Dec 29, 2025	13.87	13.90	13.82	13.87	13.87	0.27%	22,817
Dec 23, 2025	13.86	13.90	13.78	13.83	13.83	-0.49%	26,565
Dec 22, 2025	13.86	13.90	13.82	13.90	13.90	0.77%	129,681
Dec 19, 2025	13.68	13.79	13.63	13.79	13.79	0.83%	23,340
Dec 18, 2025	13.52	13.68	13.50	13.68	13.68	1.00%	54,917
Dec 17, 2025	13.73	13.77	13.54	13.54	13.54	-0.97%	38,857