Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
4.550
-0.030 (-0.66%)
Nov 6, 2025, 10:30 AM EST - Market open
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | - | 4.15% | 6,165 |
| Nov 5, 2025 | 4.62 | 4.76 | 4.50 | 4.58 | 4.58 | -1.51% | 63,936 |
| Nov 4, 2025 | 4.89 | 4.90 | 4.56 | 4.65 | 4.65 | -6.25% | 49,482 |
| Nov 3, 2025 | 5.35 | 5.50 | 4.85 | 4.96 | 4.96 | -6.94% | 127,722 |
| Oct 31, 2025 | 5.28 | 5.44 | 5.20 | 5.33 | 5.33 | 2.50% | 50,785 |
| Oct 30, 2025 | 5.40 | 5.44 | 5.14 | 5.20 | 5.20 | -4.59% | 73,025 |
| Oct 29, 2025 | 5.69 | 5.82 | 5.37 | 5.45 | 5.45 | -5.22% | 71,012 |
| Oct 28, 2025 | 5.91 | 6.03 | 5.60 | 5.75 | 5.75 | -1.71% | 78,795 |
| Oct 27, 2025 | 5.92 | 6.11 | 5.70 | 5.85 | 5.85 | - | 60,637 |
| Oct 24, 2025 | 6.01 | 6.28 | 5.80 | 5.85 | 5.85 | -2.17% | 46,142 |
| Oct 23, 2025 | 5.74 | 6.28 | 5.65 | 5.98 | 5.98 | 4.73% | 148,840 |
| Oct 22, 2025 | 5.60 | 6.01 | 5.56 | 5.71 | 5.71 | -0.70% | 125,330 |
| Oct 21, 2025 | 6.19 | 6.19 | 5.75 | 5.75 | 5.75 | -5.74% | 60,456 |
| Oct 20, 2025 | 6.00 | 6.17 | 5.87 | 6.10 | 6.10 | 4.10% | 53,066 |
| Oct 17, 2025 | 5.90 | 6.03 | 5.80 | 5.86 | 5.86 | -3.62% | 73,277 |
| Oct 16, 2025 | 6.77 | 6.82 | 5.90 | 6.08 | 6.08 | -8.85% | 85,563 |
| Oct 15, 2025 | 6.31 | 6.76 | 6.31 | 6.67 | 6.67 | 6.38% | 133,507 |
| Oct 14, 2025 | 5.65 | 6.55 | 5.53 | 6.27 | 6.27 | 10.39% | 139,854 |
| Oct 13, 2025 | 5.92 | 6.10 | 5.64 | 5.68 | 5.68 | -2.74% | 87,882 |
| Oct 10, 2025 | 6.52 | 6.61 | 5.75 | 5.84 | 5.84 | -11.25% | 90,202 |
| Oct 9, 2025 | 6.99 | 7.10 | 6.47 | 6.58 | 6.58 | -6.67% | 111,585 |
| Oct 8, 2025 | 5.95 | 7.45 | 5.83 | 7.05 | 7.05 | 7.96% | 214,372 |
| Oct 7, 2025 | 6.99 | 7.07 | 6.28 | 6.53 | 6.53 | -5.50% | 95,009 |
| Oct 6, 2025 | 7.51 | 7.73 | 6.36 | 6.91 | 6.91 | -2.12% | 356,148 |
| Oct 3, 2025 | 5.60 | 7.37 | 5.55 | 7.06 | 7.06 | 27.21% | 570,862 |
| Oct 2, 2025 | 5.29 | 5.60 | 5.26 | 5.55 | 5.55 | 2.78% | 63,988 |
| Oct 1, 2025 | 5.48 | 5.64 | 5.32 | 5.40 | 5.40 | -2.00% | 49,414 |
| Sep 30, 2025 | 5.62 | 5.62 | 5.31 | 5.51 | 5.51 | 1.75% | 29,511 |
| Sep 29, 2025 | 5.49 | 5.62 | 5.33 | 5.42 | 5.42 | -0.82% | 36,837 |
| Sep 26, 2025 | 5.56 | 5.61 | 5.25 | 5.46 | 5.46 | -0.55% | 39,622 |
| Sep 25, 2025 | 5.93 | 5.93 | 5.36 | 5.49 | 5.49 | -7.58% | 71,871 |
| Sep 24, 2025 | 6.05 | 6.15 | 5.89 | 5.94 | 5.94 | -2.30% | 14,753 |
| Sep 23, 2025 | 6.31 | 6.49 | 5.90 | 6.08 | 6.08 | 2.01% | 50,215 |
| Sep 22, 2025 | 5.93 | 6.18 | 5.86 | 5.96 | 5.96 | 1.88% | 31,374 |
| Sep 19, 2025 | 5.84 | 6.18 | 5.80 | 5.85 | 5.85 | -0.17% | 51,833 |
| Sep 18, 2025 | 6.37 | 6.53 | 5.75 | 5.86 | 5.86 | -5.18% | 44,701 |
| Sep 17, 2025 | 5.97 | 6.45 | 5.97 | 6.18 | 6.18 | 4.04% | 52,014 |
| Sep 16, 2025 | 5.90 | 5.99 | 5.81 | 5.94 | 5.94 | 0.85% | 12,657 |
| Sep 15, 2025 | 5.86 | 5.94 | 5.74 | 5.89 | 5.89 | 1.20% | 15,469 |
| Sep 12, 2025 | 5.86 | 5.99 | 5.70 | 5.82 | 5.82 | - | 36,703 |
| Sep 11, 2025 | 5.77 | 5.95 | 5.69 | 5.82 | 5.82 | 2.83% | 42,302 |
| Sep 10, 2025 | 6.30 | 6.38 | 5.58 | 5.66 | 5.66 | -8.41% | 67,491 |
| Sep 9, 2025 | 6.29 | 6.30 | 5.96 | 6.18 | 6.18 | -0.80% | 14,394 |
| Sep 8, 2025 | 5.72 | 6.27 | 5.71 | 6.23 | 6.23 | 9.49% | 28,226 |
| Sep 5, 2025 | 5.89 | 5.90 | 5.64 | 5.69 | 5.69 | -0.35% | 9,753 |
| Sep 4, 2025 | 5.87 | 6.15 | 5.58 | 5.71 | 5.71 | -2.23% | 49,668 |
| Sep 3, 2025 | 5.81 | 6.02 | 5.58 | 5.84 | 5.84 | 0.86% | 57,278 |
| Sep 2, 2025 | 6.04 | 6.18 | 5.71 | 5.79 | 5.79 | -5.24% | 78,055 |
| Aug 29, 2025 | 6.29 | 6.36 | 6.06 | 6.11 | 6.11 | -3.63% | 18,486 |
| Aug 28, 2025 | 6.58 | 6.59 | 6.26 | 6.34 | 6.34 | -3.50% | 24,537 |