Vicarious Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.94	0.98	0.94	0.98	0.98	2.08%	15,934
May 27, 2026	0.96	0.96	0.94	0.96	0.96	-	2,644
May 26, 2026	1.00	1.00	0.94	0.96	0.96	-3.32%	31,762
May 22, 2026	0.92	1.00	0.91	0.99	0.99	4.63%	31,947
May 21, 2026	0.89	0.98	0.89	0.95	0.95	7.84%	53,473
May 20, 2026	0.85	0.89	0.85	0.88	0.88	4.76%	26,805
May 19, 2026	0.87	0.87	0.82	0.84	0.84	5.00%	18,400
May 18, 2026	0.79	0.82	0.71	0.80	0.80	2.56%	12,103
May 15, 2026	0.70	0.79	0.70	0.78	0.78	14.71%	24,751
May 14, 2026	0.64	0.75	0.64	0.68	0.68	-1.45%	26,193
May 13, 2026	0.56	0.70	0.56	0.69	0.69	21.05%	11,947
May 12, 2026	0.55	0.65	0.55	0.57	0.57	-5.00%	2,863
May 11, 2026	0.51	0.60	0.51	0.60	0.60	9.09%	17,000
May 8, 2026	0.52	0.65	0.48	0.55	0.55	12.24%	14,889
May 7, 2026	0.49	0.52	0.45	0.49	0.49	16.67%	21,398
May 6, 2026	0.50	0.50	0.40	0.42	0.42	-2.33%	48,587
May 5, 2026	0.37	0.52	0.37	0.43	0.43	21.30%	65,732
May 4, 2026	0.49	0.50	0.35	0.35	0.35	-24.57%	69,525
May 1, 2026	0.45	0.51	0.45	0.47	0.47	-6.00%	21,341
Apr 30, 2026	0.51	0.51	0.45	0.50	0.50	-9.09%	33,743
Apr 29, 2026	0.52	0.56	0.52	0.55	0.55	-0.02%	13,092
Apr 28, 2026	0.57	0.57	0.55	0.55	0.55	-3.49%	17,461
Apr 27, 2026	0.58	0.58	0.55	0.57	0.57	3.64%	98,865
Apr 24, 2026	0.56	0.60	0.49	0.55	0.55	-	131,539
Apr 23, 2026	0.68	0.68	0.55	0.55	0.55	-16.89%	41,259
Apr 22, 2026	0.70	0.70	0.66	0.66	0.66	-5.73%	11,221
Apr 21, 2026	0.68	0.78	0.68	0.70	0.70	0.92%	7,625
Apr 20, 2026	0.67	0.70	0.67	0.70	0.70	-0.63%	11,466
Apr 17, 2026	0.79	0.79	0.69	0.70	0.70	-12.50%	81,477
Apr 16, 2026	0.85	0.85	0.75	0.80	0.80	14.29%	7,491
Apr 15, 2026	0.79	0.87	0.65	0.70	0.70	-	35,092
Apr 14, 2026	0.77	0.78	0.70	0.70	0.70	-10.26%	33,346
Apr 13, 2026	0.71	0.80	0.70	0.78	0.78	11.43%	9,338
Apr 10, 2026	0.71	0.76	0.70	0.70	0.70	-6.67%	6,573
Apr 9, 2026	0.80	0.80	0.70	0.75	0.75	-3.85%	8,508
Apr 8, 2026	0.78	0.80	0.76	0.78	0.78	2.63%	16,938
Apr 7, 2026	0.78	0.80	0.76	0.76	0.76	-2.56%	7,844
Apr 6, 2026	0.75	0.86	0.75	0.78	0.78	4.00%	147,133
Apr 2, 2026	0.83	0.84	0.70	0.75	0.75	-7.41%	88,021
Apr 1, 2026	0.76	0.91	0.65	0.81	0.81	12.50%	27,053
Mar 31, 2026	0.95	0.95	0.71	0.72	0.72	-4.64%	19,134
Mar 30, 2026	0.71	0.84	0.71	0.76	0.76	6.34%	13,191
Mar 27, 2026	0.81	0.81	0.70	0.71	0.71	-16.47%	12,185
Mar 26, 2026	0.90	1.00	0.85	0.85	0.85	-5.56%	29,479
Mar 25, 2026	0.94	0.95	0.89	0.90	0.90	2.27%	2,775
Mar 24, 2026	0.95	0.96	0.88	0.88	0.88	-8.33%	9,139
Mar 23, 2026	0.96	1.05	0.95	0.96	0.96	-7.69%	66,509
Mar 20, 2026	1.00	1.12	1.00	1.04	1.04	2.97%	24,562
Mar 19, 2026	1.20	1.20	0.90	1.01	1.01	-15.83%	24,920
Mar 18, 2026	1.00	1.24	0.70	1.20	1.20	20.00%	39,428