Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.74	22.74	21.90	22.14	22.14	-2.04%	3,232,401
Aug 13, 2026	23.12	23.26	22.44	22.60	22.60	-1.99%	2,826,240
Aug 12, 2026	22.90	23.06	22.50	23.06	23.06	0.17%	1,998,261
Aug 11, 2026	23.82	23.82	22.92	23.02	23.02	-3.28%	4,178,204
Aug 10, 2026	23.96	24.28	23.22	23.80	23.80	0.42%	4,123,550
Aug 7, 2026	23.04	23.72	22.54	23.70	23.70	2.86%	3,526,407
Aug 6, 2026	23.94	23.94	22.88	23.04	23.04	-3.84%	3,393,711
Aug 5, 2026	24.32	24.58	23.62	23.96	23.96	1.01%	4,612,115
Aug 4, 2026	23.56	23.78	23.18	23.72	23.72	1.54%	2,745,502
Aug 3, 2026	23.80	24.32	23.20	23.36	23.36	-1.93%	2,867,022
Jul 31, 2026	22.46	24.06	22.30	23.82	23.82	7.98%	9,065,240
Jul 30, 2026	22.74	22.74	21.90	22.06	22.06	-2.04%	2,768,808
Jul 29, 2026	21.92	22.76	21.90	22.52	22.52	3.30%	4,326,702
Jul 28, 2026	22.50	23.16	21.40	21.80	21.80	-2.68%	4,658,800
Jul 27, 2026	22.00	22.68	21.34	22.40	22.40	1.54%	2,072,501
Jul 24, 2026	22.50	22.50	21.62	22.06	22.06	-2.65%	3,172,801
Jul 23, 2026	22.86	22.94	22.40	22.66	22.66	-1.39%	2,660,059
Jul 22, 2026	23.18	23.22	22.54	22.98	22.98	0.35%	3,303,490
Jul 21, 2026	22.32	23.14	21.98	22.90	22.90	3.25%	4,531,713
Jul 20, 2026	22.20	22.52	21.78	22.18	22.18	1.46%	3,156,860
Jul 17, 2026	24.32	24.32	21.54	21.86	21.86	-7.92%	6,175,050
Jul 16, 2026	22.56	24.18	22.46	23.74	23.74	5.23%	7,092,680
Jul 15, 2026	22.32	22.70	22.12	22.56	22.56	1.71%	2,301,457
Jul 14, 2026	22.56	22.56	21.42	22.18	22.18	0.18%	3,606,629
Jul 13, 2026	23.26	23.26	21.78	22.14	22.14	-4.82%	3,994,764
Jul 10, 2026	23.66	24.68	23.20	23.26	23.26	-0.85%	6,498,131
Jul 9, 2026	23.28	23.98	22.92	23.46	23.46	1.12%	3,779,130
Jul 8, 2026	22.62	23.46	21.88	23.20	23.20	2.56%	5,267,330
Jul 7, 2026	23.94	24.40	22.20	22.62	22.62	-3.08%	5,964,764
Jul 6, 2026	24.94	25.20	23.26	23.34	23.34	-7.45%	6,688,126
Jul 3, 2026	24.14	25.52	23.10	25.22	25.22	5.61%	9,270,650
Jul 2, 2026	24.54	24.80	23.74	23.88	23.88	7.47%	9,457,693
Jun 30, 2026	22.86	22.86	21.96	22.22	22.22	1.83%	8,158,271
Jun 29, 2026	20.72	21.98	20.72	21.82	21.82	5.92%	6,422,157
Jun 26, 2026	21.44	21.44	20.32	20.60	20.60	-4.01%	6,876,993
Jun 25, 2026	22.28	22.28	20.74	21.46	21.46	-2.81%	9,557,826
Jun 24, 2026	22.30	22.68	21.64	22.08	22.08	-0.54%	5,397,450
Jun 23, 2026	23.48	23.96	22.10	22.20	22.20	-4.72%	7,529,461
Jun 22, 2026	23.72	23.72	22.58	23.30	23.30	-1.94%	7,618,208
Jun 18, 2026	24.52	24.86	23.10	23.76	23.76	-2.94%	11,175,610
Jun 17, 2026	25.50	25.50	24.38	24.48	24.48	-6.06%	12,180,960
Jun 16, 2026	28.28	28.28	25.78	26.06	26.06	-7.19%	11,352,310
Jun 15, 2026	28.76	28.76	28.04	28.08	28.08	-0.28%	3,140,646
Jun 12, 2026	28.88	28.94	27.90	28.16	28.16	0.28%	4,928,161
Jun 11, 2026	29.92	30.06	27.64	28.08	28.08	-6.15%	11,992,680
Jun 10, 2026	30.80	30.80	29.54	29.92	29.92	-3.17%	7,993,270
Jun 9, 2026	31.30	31.68	30.84	30.90	30.90	-0.83%	4,252,159
Jun 8, 2026	30.78	31.54	30.60	31.16	31.16	-3.29%	5,161,900
Jun 5, 2026	31.74	32.78	30.72	32.22	32.22	2.94%	7,589,666
Jun 4, 2026	32.00	32.00	31.08	31.30	31.30	-2.98%	3,531,281