Robot Consulting Co., Ltd. (LAWR)
NASDAQ: LAWR · Real-Time Price · USD
3.270
+0.010 (0.31%)
At close: Sep 29, 2025, 4:00 PM EDT
3.300
+0.030 (0.92%)
After-hours: Sep 29, 2025, 6:50 PM EDT
Robot Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.26 | 3.39 | 3.25 | 3.31 | - | 1.50% | 295,292 |
| Sep 26, 2025 | 3.32 | 3.48 | 3.20 | 3.26 | 3.26 | -1.51% | 513,694 |
| Sep 25, 2025 | 3.12 | 3.37 | 3.09 | 3.31 | 3.31 | 6.09% | 573,102 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -1.58% | 286,989 |
| Sep 23, 2025 | 3.20 | 3.22 | 3.04 | 3.17 | 3.17 | -1.55% | 576,440 |
| Sep 22, 2025 | 3.09 | 3.28 | 3.03 | 3.22 | 3.22 | 6.62% | 814,445 |
| Sep 19, 2025 | 2.93 | 3.18 | 2.93 | 3.02 | 3.02 | 10.22% | 1,757,080 |
| Sep 18, 2025 | 2.23 | 3.20 | 2.20 | 2.74 | 2.74 | 35.64% | 18,182,478 |
| Sep 17, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 85,723 |
| Sep 16, 2025 | 2.08 | 2.11 | 2.02 | 2.08 | 2.08 | -1.89% | 61,802 |
| Sep 15, 2025 | 2.12 | 2.13 | 2.03 | 2.12 | 2.12 | 2.42% | 127,096 |
| Sep 12, 2025 | 2.10 | 2.16 | 2.01 | 2.07 | 2.07 | 0.98% | 154,555 |
| Sep 11, 2025 | 1.88 | 2.05 | 1.85 | 2.05 | 2.05 | -3.76% | 663,323 |
| Sep 10, 2025 | 2.25 | 2.40 | 2.11 | 2.13 | 2.13 | -2.74% | 324,660 |
| Sep 9, 2025 | 2.40 | 2.50 | 1.98 | 2.19 | 2.19 | -8.75% | 943,945 |
| Sep 8, 2025 | 2.41 | 2.72 | 2.35 | 2.40 | 2.40 | 3.00% | 460,683 |
| Sep 5, 2025 | 2.39 | 2.82 | 2.27 | 2.33 | 2.33 | 7.37% | 1,513,440 |
| Sep 4, 2025 | 2.12 | 2.65 | 2.05 | 2.17 | 2.17 | - | 1,943,719 |
| Sep 3, 2025 | 2.87 | 2.93 | 2.12 | 2.17 | 2.17 | -35.03% | 2,024,192 |
| Sep 2, 2025 | 2.45 | 4.84 | 2.42 | 3.34 | 3.34 | 70.41% | 64,138,556 |
| Aug 29, 2025 | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | -3.92% | 36,551 |
| Aug 28, 2025 | 1.96 | 2.06 | 1.91 | 2.04 | 2.04 | 4.62% | 141,405 |
| Aug 27, 2025 | 2.01 | 2.01 | 1.90 | 1.95 | 1.95 | 0.52% | 40,851 |
| Aug 26, 2025 | 1.97 | 2.01 | 1.89 | 1.94 | 1.94 | -1.52% | 38,679 |
| Aug 25, 2025 | 2.03 | 2.08 | 1.89 | 1.97 | 1.97 | -3.43% | 76,554 |
| Aug 22, 2025 | 1.90 | 2.07 | 1.89 | 2.04 | 2.04 | 5.70% | 96,453 |
| Aug 21, 2025 | 1.78 | 1.98 | 1.78 | 1.93 | 1.93 | 10.29% | 134,684 |
| Aug 20, 2025 | 1.84 | 1.84 | 1.70 | 1.75 | 1.75 | -4.37% | 77,504 |
| Aug 19, 2025 | 1.96 | 1.96 | 1.75 | 1.83 | 1.83 | -0.54% | 92,203 |
| Aug 18, 2025 | 1.72 | 1.86 | 1.64 | 1.84 | 1.84 | 8.88% | 105,914 |
| Aug 15, 2025 | 1.72 | 1.99 | 1.60 | 1.69 | 1.69 | -3.98% | 536,583 |
| Aug 14, 2025 | 1.83 | 1.88 | 1.70 | 1.76 | 1.76 | 3.53% | 80,269 |
| Aug 13, 2025 | 1.86 | 1.86 | 1.66 | 1.70 | 1.70 | -6.08% | 218,125 |
| Aug 12, 2025 | 1.91 | 1.91 | 1.76 | 1.81 | 1.81 | -3.72% | 176,665 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.72 | 1.88 | 1.88 | -1.05% | 252,842 |
| Aug 8, 2025 | 2.10 | 2.32 | 1.88 | 1.90 | 1.90 | -9.09% | 583,897 |
| Aug 7, 2025 | 1.60 | 2.14 | 1.60 | 2.09 | 2.09 | 30.62% | 1,575,083 |
| Aug 6, 2025 | 1.65 | 1.66 | 1.56 | 1.60 | 1.60 | -1.84% | 235,139 |
| Aug 5, 2025 | 1.72 | 2.23 | 1.55 | 1.63 | 1.63 | -6.86% | 2,406,637 |
| Aug 4, 2025 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 4.79% | 194,487 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.50 | 1.67 | 1.67 | -7.22% | 298,543 |
| Jul 31, 2025 | 1.92 | 1.99 | 1.72 | 1.80 | 1.80 | -5.76% | 310,010 |
| Jul 30, 2025 | 2.50 | 2.53 | 1.85 | 1.91 | 1.91 | -15.49% | 1,168,170 |
| Jul 29, 2025 | 2.89 | 2.95 | 2.00 | 2.26 | 2.26 | -19.29% | 1,052,125 |
| Jul 28, 2025 | 3.08 | 3.11 | 2.79 | 2.80 | 2.80 | -12.23% | 518,993 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.09 | 3.19 | 3.19 | 0.31% | 235,041 |
| Jul 24, 2025 | 3.33 | 3.33 | 3.15 | 3.18 | 3.18 | 0.95% | 365,133 |
| Jul 23, 2025 | 3.33 | 3.39 | 3.06 | 3.15 | 3.15 | -5.69% | 574,079 |
| Jul 22, 2025 | 3.17 | 3.34 | 3.05 | 3.34 | 3.34 | - | 430,365 |
| Jul 21, 2025 | 3.52 | 3.53 | 3.25 | 3.34 | 3.34 | -10.22% | 942,844 |