Skip to main content
logo
Robostrategy, Inc. (BOT)
NASDAQ: BOT · Real-Time Price · USD
21.62
+0.58 (2.76%)
At close: Nov 6, 2026, 4:00 PM EST
21.74
+0.12 (0.56%)
After-hours: Nov 6, 2026, 7:38 PM EST

Robostrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202621.4922.0220.8921.6221.622.76%317,935
Nov 5, 202622.9923.0420.0021.0421.04-11.26%550,371
Nov 4, 202623.2124.9823.1623.7123.710.27%259,148
Nov 3, 202622.1623.7822.0023.6523.658.76%211,008
Nov 2, 202621.2222.1720.6921.7421.743.57%390,053
Oct 30, 202622.8123.0220.1220.9920.99-14.08%600,109
Oct 29, 202623.0224.5522.9824.4324.432.35%148,736
Oct 28, 202623.9624.2423.2423.8723.87-1.47%109,469
Oct 27, 202623.7324.6623.1424.2324.231.19%214,750
Oct 26, 202622.5224.7722.0923.9423.944.22%276,969
Oct 23, 202622.1423.5522.0822.9722.972.87%251,416
Oct 22, 202622.6823.4320.4122.3322.33-8.82%1,215,076
Oct 21, 202623.1525.3722.3224.4924.499.04%429,188
Oct 20, 202621.6924.0321.3122.4622.46-1.10%345,216
Oct 19, 202624.5824.6822.6422.7122.71-6.02%531,614
Oct 16, 202625.5425.7424.0124.1724.17-7.70%492,189
Oct 15, 202625.4826.3924.0026.1826.18-3.71%740,765
Oct 14, 202626.5728.5726.1027.1927.191.68%451,002
Oct 13, 202625.7626.9825.6326.7426.743.32%212,852
Oct 12, 202627.4128.0425.4025.8825.88-6.54%392,379
Oct 9, 202628.4228.7627.3427.6927.69-2.05%213,283
Oct 8, 202629.4029.5526.7128.2728.27-3.91%529,905
Oct 7, 202629.9330.3029.0429.4229.42-4.26%274,936
Oct 6, 202631.6034.8130.5930.7330.73-3.40%498,741
Oct 5, 202628.9933.9328.8531.8131.818.47%747,042
Oct 2, 202627.3829.5027.2629.3329.338.73%363,301
Oct 1, 202626.4427.5526.2726.9726.972.66%178,896
Sep 30, 202626.7327.0026.1126.2726.27-0.57%148,343
Sep 29, 202626.8627.2526.3026.4226.42-1.64%200,769
Sep 28, 202628.6028.9826.7626.8626.86-6.15%258,328
Sep 25, 202630.0730.3828.1128.6228.62-4.63%293,465
Sep 24, 202627.8930.1027.6930.0130.015.72%310,755
Sep 23, 202628.4028.7827.7628.3928.390.37%173,652
Sep 22, 202628.5029.4427.8928.2828.28-3.74%230,352
Sep 21, 202629.8930.7229.2929.3829.38-0.58%450,397
Sep 18, 202627.8529.5927.5029.5529.555.31%211,056
Sep 17, 202626.7229.1426.6528.0628.067.55%377,859
Sep 16, 202627.0027.0125.8926.0926.09-2.25%164,575
Sep 15, 202626.3727.0825.8726.6926.692.61%150,064
Sep 14, 202626.1026.8926.0026.0126.01-3.13%133,116
Sep 11, 202627.7427.7726.3726.8526.85-2.36%174,692
Sep 10, 202626.6428.1026.1727.5027.501.33%199,646
Sep 9, 202627.1127.5726.6527.1427.14-0.18%199,727
Sep 8, 202627.4027.8526.7927.1927.191.46%181,475
Sep 4, 202627.0027.6726.6126.8026.80-1.33%137,025
Sep 3, 202626.1727.4825.7727.1627.163.51%273,927
Sep 2, 202625.0626.4925.0026.2426.243.55%208,592
Sep 1, 202625.6926.0025.0825.3425.34-2.80%209,447
Aug 31, 202626.6627.1425.7626.0726.07-3.52%242,604
Aug 28, 202627.0027.5626.1127.0227.020.67%275,545