Robostrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.05	29.30	26.00	27.22	27.22	-10.34%	738,276
Jul 28, 2026	25.07	31.14	23.81	30.36	30.36	16.90%	948,013
Jul 27, 2026	26.53	26.70	24.46	25.97	25.97	1.25%	246,311
Jul 24, 2026	26.09	26.09	23.60	25.65	25.65	-0.23%	441,645
Jul 23, 2026	27.00	27.75	25.27	25.71	25.71	-6.17%	376,910
Jul 22, 2026	28.00	28.99	27.00	27.40	27.40	-3.83%	253,274
Jul 21, 2026	28.15	28.50	27.00	28.49	28.49	5.01%	364,412
Jul 20, 2026	28.81	29.40	26.35	27.13	27.13	-7.03%	465,616
Jul 17, 2026	28.00	29.98	26.60	29.18	29.18	-0.24%	625,703
Jul 16, 2026	32.00	32.00	29.07	29.25	29.25	-7.41%	599,644
Jul 15, 2026	36.27	36.58	31.11	31.59	31.59	-13.95%	550,805
Jul 14, 2026	33.40	37.20	33.04	36.71	36.71	13.23%	374,697
Jul 13, 2026	32.24	33.75	30.76	32.42	32.42	-1.55%	282,221
Jul 10, 2026	33.44	34.06	32.00	32.93	32.93	-2.08%	256,851
Jul 9, 2026	34.50	35.50	31.71	33.63	33.63	0.81%	542,162
Jul 8, 2026	31.47	33.77	30.34	33.36	33.36	4.54%	586,146
Jul 7, 2026	33.30	33.77	30.66	31.91	31.91	-5.54%	710,212
Jul 6, 2026	38.64	41.25	33.50	33.78	33.78	-5.19%	1,012,187
Jul 2, 2026	39.90	41.00	34.00	35.63	35.63	-10.16%	873,558
Jul 1, 2026	38.65	43.72	37.77	39.66	39.66	-0.23%	1,383,789
Jun 30, 2026	35.50	40.00	33.29	39.75	39.75	19.41%	1,820,922
Jun 29, 2026	32.00	35.99	30.30	33.29	33.29	6.19%	1,614,896
Jun 26, 2026	28.33	32.82	27.13	31.35	31.35	10.35%	510,524
Jun 25, 2026	27.74	29.40	26.00	28.41	28.41	8.19%	339,060
Jun 24, 2026	30.59	30.59	25.51	26.26	26.26	-11.61%	624,964
Jun 23, 2026	28.28	30.65	28.00	29.71	29.71	-0.77%	349,523
Jun 22, 2026	31.01	32.48	28.27	29.94	29.94	-5.13%	543,919
Jun 18, 2026	33.20	34.00	29.50	31.56	31.56	-2.47%	524,231
Jun 17, 2026	32.51	36.00	32.00	32.36	32.36	-0.37%	551,694
Jun 16, 2026	37.78	39.24	31.50	32.48	32.48	-14.68%	776,387
Jun 15, 2026	38.83	42.06	33.91	38.07	38.07	7.57%	685,743
Jun 12, 2026	33.84	38.78	32.00	35.39	35.39	8.79%	644,716
Jun 11, 2026	35.91	36.82	30.50	32.53	32.53	-6.95%	753,499
Jun 10, 2026	38.91	44.99	34.60	34.96	34.96	-14.92%	749,674
Jun 9, 2026	44.60	48.59	39.99	41.09	41.09	-1.56%	1,382,098
Jun 8, 2026	39.60	44.00	35.46	41.74	41.74	11.34%	1,334,001
Jun 5, 2026	33.49	37.56	28.92	37.49	37.49	11.88%	996,409
Jun 4, 2026	28.90	35.10	27.01	33.51	33.51	15.67%	1,200,646
Jun 3, 2026	26.59	29.80	24.80	28.97	28.97	14.39%	1,020,613
Jun 2, 2026	22.78	26.00	21.66	25.33	25.33	10.78%	637,817
Jun 1, 2026	25.73	25.73	22.50	22.86	22.86	-8.12%	753,421
May 29, 2026	27.94	29.50	24.83	24.88	24.88	-14.15%	547,013
May 28, 2026	28.33	30.75	26.60	28.98	28.98	1.05%	522,426
May 27, 2026	25.80	29.47	23.50	28.68	28.68	10.82%	686,578
May 26, 2026	24.36	25.89	22.80	25.88	25.88	6.15%	671,112
May 22, 2026	30.70	30.70	23.70	24.38	24.38	-22.08%	1,183,110
May 21, 2026	28.95	32.40	26.80	31.29	31.29	10.80%	655,268
May 20, 2026	24.11	29.12	22.80	28.24	28.24	16.65%	866,135
May 19, 2026	26.54	26.80	22.50	24.21	24.21	-14.63%	860,491
May 18, 2026	30.24	30.36	25.01	28.36	28.36	-21.24%	1,341,193