Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
6.53
-0.38 (-5.50%)
At close: Oct 7, 2025, 4:00 PM EDT
6.53
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.99 | 7.07 | 6.28 | 6.44 | - | -6.83% | 75,368 |
| 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 |
| Aug 27, 2025 | 6.84 | 6.85 | 6.45 | 6.57 | 6.57 | -1.05% | 22,647 |
| Aug 26, 2025 | 6.71 | 6.91 | 6.45 | 6.64 | 6.64 | -1.04% | 24,437 |
| Aug 25, 2025 | 6.78 | 6.85 | 6.60 | 6.71 | 6.71 | -0.45% | 27,135 |
| Aug 22, 2025 | 6.55 | 7.00 | 6.04 | 6.74 | 6.74 | 5.64% | 40,284 |
| Aug 21, 2025 | 5.89 | 6.72 | 5.89 | 6.38 | 6.38 | 8.14% | 29,878 |
| Aug 20, 2025 | 6.36 | 6.45 | 5.90 | 5.90 | 5.90 | -7.96% | 70,155 |
| Aug 19, 2025 | 6.68 | 7.09 | 6.30 | 6.41 | 6.41 | -3.90% | 51,471 |
| Aug 18, 2025 | 6.89 | 7.10 | 6.50 | 6.67 | 6.67 | -2.77% | 53,240 |
| Aug 15, 2025 | 7.42 | 7.56 | 6.80 | 6.86 | 6.86 | -8.04% | 38,040 |
| Aug 14, 2025 | 7.95 | 7.95 | 7.10 | 7.46 | 7.46 | -4.73% | 67,022 |
| Aug 13, 2025 | 9.00 | 9.74 | 7.68 | 7.83 | 7.83 | -24.35% | 129,452 |
| Aug 12, 2025 | 9.33 | 10.50 | 9.33 | 10.35 | 10.35 | 12.50% | 51,612 |
| Aug 11, 2025 | 9.34 | 9.37 | 9.03 | 9.20 | 9.20 | -1.29% | 11,402 |
| Aug 8, 2025 | 9.01 | 9.46 | 9.01 | 9.32 | 9.32 | 4.48% | 9,321 |
| Aug 7, 2025 | 8.96 | 9.08 | 8.69 | 8.92 | 8.92 | 0.45% | 12,766 |
| Aug 6, 2025 | 9.25 | 9.58 | 8.75 | 8.88 | 8.88 | -4.00% | 18,930 |
| Aug 5, 2025 | 8.87 | 9.40 | 8.87 | 9.25 | 9.25 | 4.28% | 11,879 |
| Aug 4, 2025 | 8.76 | 9.07 | 8.50 | 8.87 | 8.87 | 2.31% | 17,637 |
| Aug 1, 2025 | 9.04 | 9.04 | 8.50 | 8.67 | 8.67 | -2.14% | 23,356 |
| Jul 31, 2025 | 8.70 | 9.11 | 8.60 | 8.86 | 8.86 | 2.78% | 12,972 |
| Jul 30, 2025 | 9.20 | 9.20 | 8.51 | 8.62 | 8.62 | -5.48% | 37,929 |
| Jul 29, 2025 | 9.75 | 9.89 | 9.00 | 9.12 | 9.12 | -6.37% | 25,872 |