Robostrategy, Inc. (BOT)
NASDAQ: BOT · Real-Time Price · USD
24.88
-4.10 (-14.15%)
At close: May 29, 2026, 4:00 PM EDT
25.46
+0.58 (2.33%)
After-hours: May 29, 2026, 7:57 PM EDT
Robostrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.94 | 29.50 | 24.83 | 24.88 | 24.88 | -14.15% | 541,969 |
| May 28, 2026 | 28.33 | 30.75 | 26.60 | 28.98 | 28.98 | 1.05% | 518,957 |
| May 27, 2026 | 25.80 | 29.47 | 23.50 | 28.68 | 28.68 | 10.82% | 679,381 |
| May 26, 2026 | 24.36 | 25.89 | 22.80 | 25.88 | 25.88 | 6.15% | 659,179 |
| May 22, 2026 | 30.70 | 30.70 | 23.70 | 24.38 | 24.38 | -22.08% | 1,160,333 |
| May 21, 2026 | 28.95 | 32.40 | 26.80 | 31.29 | 31.29 | 10.80% | 642,369 |
| 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 |
| May 15, 2026 | 28.97 | 37.50 | 24.00 | 36.01 | 36.01 | 32.88% | 1,982,622 |
| May 14, 2026 | 19.77 | 29.00 | 19.35 | 27.10 | 27.10 | 28.99% | 816,488 |
| May 13, 2026 | 27.29 | 27.50 | 19.20 | 21.01 | 21.01 | -17.28% | 709,666 |
| May 12, 2026 | 39.65 | 40.00 | 22.73 | 25.40 | 25.40 | -34.87% | 549,116 |