Vicarious Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.71	1.00	0.71	0.92	0.92	2.29%	183,441
Mar 4, 2026	1.20	1.50	0.52	0.90	0.90	-53.18%	334,845
Mar 2, 2026	1.99	2.08	1.92	1.92	1.92	-5.88%	53,786
Feb 27, 2026	2.01	2.10	1.96	2.04	2.04	-	34,708
Feb 26, 2026	2.12	2.12	2.00	2.04	2.04	-1.45%	37,324
Feb 25, 2026	2.04	2.23	1.95	2.07	2.07	2.99%	81,851
Feb 24, 2026	2.15	2.15	1.97	2.01	2.01	-6.51%	65,486
Feb 23, 2026	2.32	2.41	2.05	2.15	2.15	-4.87%	87,248
Feb 20, 2026	1.82	2.30	1.82	2.26	2.26	22.83%	263,359
Feb 19, 2026	1.94	1.94	1.82	1.84	1.84	-3.16%	30,556
Feb 18, 2026	1.80	2.04	1.80	1.90	1.90	7.95%	65,331
Feb 17, 2026	1.83	1.89	1.75	1.76	1.76	-3.30%	23,393
Feb 13, 2026	1.77	1.94	1.77	1.82	1.82	2.82%	37,374
Feb 12, 2026	1.90	1.94	1.71	1.77	1.77	-4.84%	67,384
Feb 11, 2026	1.94	1.96	1.85	1.86	1.86	-6.53%	56,154
Feb 10, 2026	2.01	2.08	1.97	1.99	1.99	-2.93%	26,323
Feb 9, 2026	2.07	2.07	1.94	2.05	2.05	4.06%	51,740
Feb 6, 2026	1.93	2.08	1.91	1.97	1.97	6.49%	57,179
Feb 5, 2026	1.95	2.06	1.85	1.85	1.85	-5.13%	75,981
Feb 4, 2026	2.09	2.14	1.95	1.95	1.95	-5.80%	92,818
Feb 3, 2026	2.13	2.25	2.07	2.07	2.07	-0.96%	100,814
Feb 2, 2026	2.15	2.30	2.09	2.09	2.09	-5.00%	50,187
Jan 30, 2026	2.08	2.22	2.02	2.20	2.20	5.77%	68,929
Jan 29, 2026	2.17	2.18	2.03	2.08	2.08	-2.35%	113,669
Jan 28, 2026	2.33	2.40	2.13	2.13	2.13	-8.19%	101,777
Jan 27, 2026	2.36	2.42	2.25	2.32	2.32	0.87%	88,033
Jan 26, 2026	2.52	2.55	2.23	2.30	2.30	-8.37%	98,118
Jan 23, 2026	2.49	2.75	2.46	2.51	2.51	0.80%	126,100
Jan 22, 2026	2.45	2.68	2.45	2.49	2.49	3.32%	131,163
Jan 21, 2026	2.64	2.69	2.40	2.41	2.41	-6.23%	80,134
Jan 20, 2026	2.59	2.73	2.50	2.57	2.57	-3.02%	58,662
Jan 16, 2026	2.90	2.90	2.64	2.65	2.65	-7.34%	79,984
Jan 15, 2026	2.89	3.00	2.80	2.86	2.86	1.42%	136,176
Jan 14, 2026	2.86	2.94	2.71	2.82	2.82	1.81%	112,906
Jan 13, 2026	2.74	3.00	2.62	2.77	2.77	3.75%	203,837
Jan 12, 2026	2.63	3.33	2.56	2.67	2.67	2.30%	548,600
Jan 9, 2026	2.57	2.77	2.49	2.61	2.61	1.56%	172,906
Jan 8, 2026	2.47	2.86	2.43	2.57	2.57	1.58%	302,110
Jan 7, 2026	2.61	2.75	2.40	2.53	2.53	-3.80%	253,542
Jan 6, 2026	2.69	2.73	2.54	2.63	2.63	-1.13%	194,744
Jan 5, 2026	2.59	2.74	2.42	2.66	2.66	5.56%	325,975
Jan 2, 2026	2.23	2.76	2.23	2.52	2.52	16.13%	415,333
Dec 31, 2025	1.84	2.30	1.84	2.17	2.17	16.67%	241,097
Dec 30, 2025	1.83	1.94	1.81	1.86	1.86	-1.06%	105,631
Dec 29, 2025	1.95	2.00	1.83	1.88	1.88	-3.59%	87,704
Dec 26, 2025	1.96	2.06	1.83	1.95	1.95	-0.51%	111,505
Dec 24, 2025	1.99	2.06	1.96	1.96	1.96	-2.00%	52,966
Dec 23, 2025	2.17	2.17	2.00	2.00	2.00	-8.26%	83,721
Dec 22, 2025	2.22	2.33	2.18	2.18	2.18	0.46%	87,611
Dec 19, 2025	2.23	2.26	2.16	2.17	2.17	-1.81%	78,051