Robostrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	27.40	27.85	26.79	27.19	27.19	1.46%	181,475
Sep 4, 2026	27.00	27.67	26.61	26.80	26.80	-1.33%	137,025
Sep 3, 2026	26.17	27.48	25.77	27.16	27.16	3.51%	273,927
Sep 2, 2026	25.06	26.49	25.00	26.24	26.24	3.55%	208,592
Sep 1, 2026	25.69	26.00	25.08	25.34	25.34	-2.80%	209,447
Aug 31, 2026	26.66	27.14	25.76	26.07	26.07	-3.52%	242,604
Aug 28, 2026	27.00	27.56	26.11	27.02	27.02	0.67%	275,545
Aug 27, 2026	28.25	28.50	26.54	26.84	26.84	-4.31%	262,368
Aug 26, 2026	27.85	28.88	27.16	28.05	28.05	1.01%	178,137
Aug 25, 2026	27.01	28.49	26.72	27.77	27.77	3.97%	203,365
Aug 24, 2026	27.10	27.44	26.05	26.71	26.71	-2.62%	690,333
Aug 21, 2026	28.21	29.19	27.20	27.43	27.43	-3.45%	468,399
Aug 20, 2026	27.65	29.00	27.50	28.41	28.41	-2.20%	380,985
Aug 19, 2026	30.05	30.40	27.60	29.05	29.05	2.25%	617,143
Aug 18, 2026	30.23	31.00	28.00	28.41	28.41	-12.56%	552,592
Aug 17, 2026	32.82	34.30	31.30	32.49	32.49	2.59%	452,241
Aug 14, 2026	31.67	34.11	31.04	31.67	31.67	-	294,054
Aug 13, 2026	31.60	32.85	30.77	31.67	31.67	-1.15%	295,281
Aug 12, 2026	30.50	33.71	30.50	32.04	32.04	3.42%	542,086
Aug 11, 2026	27.75	31.83	27.50	30.98	30.98	14.06%	510,847
Aug 10, 2026	28.00	28.80	26.94	27.16	27.16	-5.20%	368,279
Aug 7, 2026	28.40	31.00	28.06	28.65	28.65	1.63%	581,786
Aug 6, 2026	26.80	28.40	26.55	28.19	28.19	4.60%	154,538
Aug 5, 2026	27.75	28.70	26.74	26.95	26.95	-2.53%	184,327
Aug 4, 2026	28.35	29.50	26.80	27.65	27.65	-2.74%	358,101
Aug 3, 2026	26.01	28.57	25.44	28.43	28.43	9.43%	519,530
Jul 31, 2026	26.23	28.00	25.75	25.98	25.98	-11.66%	768,522
Jul 30, 2026	27.70	29.99	26.55	29.41	29.41	8.05%	607,190
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