Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.06	18.56	17.92	18.28	18.28	3.92%	5,276,814
Sep 3, 2026	17.38	17.76	17.26	17.59	17.59	1.44%	3,475,634
Sep 2, 2026	18.03	18.08	17.31	17.34	17.34	-3.67%	3,796,836
Sep 1, 2026	18.06	18.33	17.78	18.00	18.00	-0.33%	3,942,472
Aug 31, 2026	18.75	18.75	17.81	18.06	18.06	-4.09%	5,349,100
Aug 28, 2026	19.30	19.49	18.67	18.83	18.83	-2.23%	3,716,300
Aug 27, 2026	18.16	19.32	17.64	19.26	19.26	2.28%	10,883,680
Aug 26, 2026	18.59	19.16	18.48	18.83	18.83	1.29%	3,492,803
Aug 25, 2026	17.90	18.69	17.90	18.59	18.59	3.85%	7,411,463
Aug 24, 2026	18.51	19.63	17.85	17.90	17.90	-14.52%	16,503,920
Aug 21, 2026	21.10	21.50	20.84	20.94	20.94	-1.60%	3,426,924
Aug 20, 2026	21.20	21.46	20.66	21.28	21.28	1.92%	4,079,365
Aug 19, 2026	21.90	21.90	20.70	20.88	20.88	-6.45%	7,358,631
Aug 18, 2026	22.52	22.52	21.58	22.32	22.32	-0.71%	4,040,500
Aug 17, 2026	22.06	22.48	21.86	22.48	22.48	1.54%	1,888,221
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