Robosense Technology Co., Ltd (RBSTF)
OTCMKTS · Delayed Price · Currency is USD
4.320
+0.290 (7.20%)
Jun 2, 2026, 9:30 AM EST
RBSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 7.20% | 220 |
| Jun 1, 2026 | 4.23 | 4.23 | 4.03 | 4.03 | 4.03 | 0.75% | 1,200 |
| May 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.05% | 5,015 |
| May 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | 3,000 |
| May 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 7.70% | 104 |
| May 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.49% | 200 |
| May 20, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | -6.38% | 1,404 |
| May 12, 2026 | 4.01 | 4.64 | 4.01 | 4.39 | 4.39 | -0.11% | 1,700 |
| May 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | 200 |
| May 8, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -3.33% | 475 |
| May 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.62% | 120 |
| Apr 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.42% | 1,075 |
| Apr 28, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | -3.37% | 950 |
| Apr 27, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | 4.71% | 3,200 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.70% | 530 |
| Apr 22, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | -10.33% | 350 |
| Apr 17, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -3.05% | 2,044 |
| Apr 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.97% | 129 |
| Apr 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 10.39% | 200 |
| Apr 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.95% | 152 |
| Apr 10, 2026 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | - | 1,666 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | 11.76% | 1,625 |
| Apr 7, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 1,635 |
| Apr 6, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | 1.16% | 1,362 |
| Apr 2, 2026 | 4.71 | 4.71 | 4.30 | 4.30 | 4.30 | - | 1,300 |
| Mar 27, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 3.86% | 1,300 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -0.24% | 1,100 |
| Mar 25, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.81% | 700 |
| Mar 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -5.32% | 500 |
| Mar 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.06% | 500 |
| Mar 2, 2026 | 4.89 | 4.89 | 4.61 | 4.61 | 4.61 | -1.18% | 320 |
| Feb 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 2,000 |
| Feb 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.03% | 250 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.60% | 103 |
| Feb 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 8.93% | 100 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.08% | 1,200 |
| Feb 3, 2026 | 4.65 | 4.65 | 4.43 | 4.43 | 4.43 | -0.34% | 254 |
| Feb 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -7.31% | 100 |
| Jan 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 100 |
| Jan 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 150 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.76% | 150 |
| Jan 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.86% | 541 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 200 |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 500 |
| Jan 7, 2026 | 4.89 | 4.95 | 4.89 | 4.90 | 4.90 | 0.36% | 2,200 |
| Dec 24, 2025 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 3.75% | 1,100 |
| Dec 22, 2025 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -1.75% | 200 |
| Dec 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 15.14% | 200 |