Robosense Technology Co., Ltd (RBSTF)
OTCMKTS · Delayed Price · Currency is USD
3.032
+0.031 (1.05%)
Aug 7, 2026, 9:41 AM EST
RBSTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 1.05% | 5,134 |
| Aug 6, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | -3.38% | 8,557 |
| Aug 5, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -2.05% | 610 |
| Aug 4, 2026 | 3.03 | 3.18 | 3.03 | 3.17 | 3.17 | 5.32% | 23,610 |
| Aug 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 5.61% | 1,000 |
| Jul 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.89% | 800 |
| Jul 28, 2026 | 2.79 | 2.81 | 2.75 | 2.77 | 2.77 | -0.36% | 14,800 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | -0.36% | 7,705 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | -4.62% | 2,959 |
| Jul 23, 2026 | 2.91 | 3.02 | 2.91 | 2.93 | 2.93 | 0.86% | 6,300 |
| Jul 22, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 1,150 |
| Jul 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.68% | 208 |
| Jul 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.21% | 750 |
| Jul 17, 2026 | 3.04 | 3.04 | 2.77 | 2.90 | 2.90 | -4.77% | 1,975 |
| Jul 16, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 4.45% | 2,300 |
| Jul 15, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | 5.04% | 4,000 |
| Jul 14, 2026 | 2.95 | 2.95 | 2.78 | 2.78 | 2.78 | -4.39% | 102,100 |
| Jul 13, 2026 | 2.84 | 2.94 | 2.74 | 2.91 | 2.91 | -3.21% | 17,200 |
| Jul 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.13% | 1,850 |
| Jul 9, 2026 | 2.96 | 3.03 | 2.96 | 3.00 | 3.00 | -0.33% | 14,500 |
| Jul 8, 2026 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 1.69% | 14,833 |
| Jul 7, 2026 | 3.04 | 3.04 | 2.80 | 2.96 | 2.96 | -6.33% | 261,498 |
| Jul 6, 2026 | 3.07 | 3.23 | 3.06 | 3.16 | 3.16 | 2.60% | 105,942 |
| Jul 2, 2026 | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -3.75% | 17,983 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.10 | 3.20 | 3.20 | -8.57% | 56,239 |
| Jun 30, 2026 | 3.00 | 3.79 | 3.00 | 3.50 | 3.50 | 18.24% | 1,194,045 |
| Jun 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | 200 |
| Jun 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 700 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.11% | 100 |
| Jun 24, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -7.49% | 5,000 |
| Jun 18, 2026 | 3.11 | 3.38 | 3.11 | 3.12 | 3.12 | -6.58% | 300 |
| Jun 17, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -0.33% | 5,500 |
| Jun 16, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -6.74% | 1,800 |
| Jun 12, 2026 | 3.62 | 3.81 | 3.56 | 3.60 | 3.60 | -5.33% | 3,710 |
| Jun 11, 2026 | 3.84 | 3.84 | 3.71 | 3.80 | 3.80 | -5.00% | 3,728 |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 250 |
| Jun 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | 200 |
| Jun 8, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.00% | 600 |
| Jun 4, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -9.28% | 3,200 |
| Jun 3, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 2.31% | 1,140 |
| 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 |