Realbotix Corp. (XBOTF)
OTCMKTS · Delayed Price · Currency is USD
0.2300
+0.0056 (2.50%)
May 18, 2026, 1:15 PM EST
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.50% | 157,353 |
| May 15, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.43% | 257,271 |
| May 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.19% | 192,063 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.83% | 352,545 |
| May 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.88% | 164,108 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.06% | 197,777 |
| May 8, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.93% | 150,477 |
| May 7, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -5.50% | 172,411 |
| May 6, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 2.45% | 121,172 |
| May 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.08% | 242,933 |
| May 4, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -5.72% | 378,744 |
| May 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 66,222 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.06% | 128,952 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.77% | 126,481 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.96% | 141,914 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.74% | 247,472 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.39% | 202,374 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 191,948 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.13% | 170,937 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.10% | 182,189 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.74% | 198,665 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.39% | 197,671 |
| Apr 16, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.65% | 124,204 |
| Apr 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.04% | 208,005 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | - | 243,706 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.56% | 198,356 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.14% | 84,053 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.45% | 285,823 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.09% | 207,143 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.59% | 45,357 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.08% | 59,227 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.42% | 101,063 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.40% | 123,210 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.19% | 75,758 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.62% | 121,237 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -7.68% | 128,690 |
| Mar 26, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.48% | 464,767 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 3.66% | 375,156 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.51% | 176,604 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.42% | 394,162 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.95% | 95,923 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.30% | 567,766 |
| Mar 18, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.68% | 120,449 |
| Mar 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.03% | 161,473 |
| Mar 16, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -7.76% | 521,201 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.68% | 98,539 |
| Mar 12, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.62% | 620,713 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.03% | 209,264 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.57% | 102,863 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.80% | 253,477 |