Vicarious Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.60	1.18	0.60	1.00	1.00	11.11%	11,268
Mar 16, 2026	0.56	1.10	0.50	0.90	0.90	66.36%	24,509
Mar 13, 2026	0.45	0.60	0.45	0.54	0.54	6.08%	17,686
Mar 12, 2026	0.41	0.55	0.41	0.51	0.51	21.43%	15,222
Mar 11, 2026	0.45	0.59	0.39	0.42	0.42	-8.89%	34,645
Mar 10, 2026	0.47	0.70	0.38	0.46	0.46	24.26%	95,266
Mar 9, 2026	0.35	0.69	0.35	0.37	0.37	37.41%	98,234
Mar 6, 2026	0.85	1.05	0.27	0.27	0.27	-70.64%	306,557
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