Skip to main content
logo
Robostrategy, Inc. (BOT)
NASDAQ: BOT · Real-Time Price · USD
26.86
-1.76 (-6.15%)
At close: Sep 28, 2026, 4:00 PM EDT
27.01
+0.15 (0.56%)
After-hours: Sep 28, 2026, 7:00 PM EDT

Robostrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202628.6028.9826.7626.86--6.15%250,587
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
Aug 27, 202628.2528.5026.5426.8426.84-4.31%262,368
Aug 26, 202627.8528.8827.1628.0528.051.01%178,137
Aug 25, 202627.0128.4926.7227.7727.773.97%203,365
Aug 24, 202627.1027.4426.0526.7126.71-2.62%690,333
Aug 21, 202628.2129.1927.2027.4327.43-3.45%468,399
Aug 20, 202627.6529.0027.5028.4128.41-2.20%380,985
Aug 19, 202630.0530.4027.6029.0529.052.25%617,143
Aug 18, 202630.2331.0028.0028.4128.41-12.56%552,592
Aug 17, 202632.8234.3031.3032.4932.492.59%452,241
Aug 14, 202631.6734.1131.0431.6731.67-294,054
Aug 13, 202631.6032.8530.7731.6731.67-1.15%295,281
Aug 12, 202630.5033.7130.5032.0432.043.42%542,086
Aug 11, 202627.7531.8327.5030.9830.9814.06%510,847
Aug 10, 202628.0028.8026.9427.1627.16-5.20%368,279
Aug 7, 202628.4031.0028.0628.6528.651.63%581,786
Aug 6, 202626.8028.4026.5528.1928.194.60%154,538
Aug 5, 202627.7528.7026.7426.9526.95-2.53%184,327
Aug 4, 202628.3529.5026.8027.6527.65-2.74%358,101
Aug 3, 202626.0128.5725.4428.4328.439.43%519,530
Jul 31, 202626.2328.0025.7525.9825.98-11.66%768,522
Jul 30, 202627.7029.9926.5529.4129.418.05%607,190
Jul 29, 202629.0529.3026.0027.2227.22-10.34%738,276
Jul 28, 202625.0731.1423.8130.3630.3616.90%948,013
Jul 27, 202626.5326.7024.4625.9725.971.25%246,311
Jul 24, 202626.0926.0923.6025.6525.65-0.23%441,645
Jul 23, 202627.0027.7525.2725.7125.71-6.17%376,910
Jul 22, 202628.0028.9927.0027.4027.40-3.83%253,274
Jul 21, 202628.1528.5027.0028.4928.495.01%364,412
Jul 20, 202628.8129.4026.3527.1327.13-7.03%465,616