Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
5.39
-0.02 (-0.37%)
At close: Apr 17, 2025, 4:00 PM
5.34
-0.05 (-0.88%)
After-hours: Apr 17, 2025, 7:39 PM EDT
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.51 | 5.57 | 5.25 | 5.39 | 5.39 | -0.37% | 5,891 |
| Apr 16, 2025 | 5.62 | 5.95 | 5.41 | 5.41 | 5.41 | -5.75% | 10,701 |
| Apr 15, 2025 | 5.48 | 5.78 | 5.41 | 5.74 | 5.74 | 6.30% | 15,071 |
| Apr 14, 2025 | 5.46 | 5.50 | 5.07 | 5.40 | 5.40 | 1.50% | 33,270 |
| Apr 11, 2025 | 5.54 | 5.55 | 5.23 | 5.32 | 5.32 | -2.03% | 13,923 |
| Apr 10, 2025 | 5.52 | 5.89 | 5.29 | 5.43 | 5.43 | -4.90% | 12,910 |
| Apr 9, 2025 | 5.08 | 5.92 | 5.08 | 5.71 | 5.71 | 12.40% | 17,399 |
| Apr 8, 2025 | 5.74 | 5.77 | 5.00 | 5.08 | 5.08 | -5.58% | 17,915 |
| Apr 7, 2025 | 5.21 | 5.88 | 5.17 | 5.38 | 5.38 | -3.41% | 32,036 |
| Apr 4, 2025 | 5.75 | 6.06 | 5.39 | 5.57 | 5.57 | -7.48% | 26,112 |
| Apr 3, 2025 | 5.88 | 6.16 | 5.77 | 6.02 | 6.02 | -4.60% | 22,649 |
| Apr 2, 2025 | 6.16 | 6.63 | 6.16 | 6.31 | 6.31 | -1.10% | 19,094 |
| Apr 1, 2025 | 6.61 | 6.73 | 6.38 | 6.38 | 6.38 | -2.74% | 8,501 |
| Mar 31, 2025 | 6.01 | 6.72 | 5.56 | 6.56 | 6.56 | 6.32% | 40,331 |
| Mar 28, 2025 | 6.49 | 6.72 | 6.14 | 6.17 | 6.17 | -6.37% | 12,294 |
| Mar 27, 2025 | 7.12 | 7.25 | 6.50 | 6.59 | 6.59 | -7.31% | 19,504 |
| Mar 26, 2025 | 7.30 | 7.44 | 7.11 | 7.11 | 7.11 | -2.87% | 37,516 |
| Mar 25, 2025 | 8.36 | 8.47 | 7.02 | 7.32 | 7.32 | -9.18% | 40,324 |
| Mar 24, 2025 | 7.92 | 8.38 | 7.77 | 8.06 | 8.06 | 4.27% | 17,508 |
| Mar 21, 2025 | 7.83 | 8.38 | 7.70 | 7.73 | 7.73 | -3.37% | 11,622 |
| Mar 20, 2025 | 8.06 | 8.21 | 7.79 | 8.00 | 8.00 | -1.23% | 12,867 |
| Mar 19, 2025 | 8.47 | 8.59 | 8.01 | 8.10 | 8.10 | -1.22% | 19,774 |
| Mar 18, 2025 | 9.27 | 9.44 | 8.05 | 8.20 | 8.20 | -14.85% | 36,946 |
| Mar 17, 2025 | 8.92 | 9.70 | 8.90 | 9.63 | 9.63 | 8.20% | 15,642 |
| Mar 14, 2025 | 9.10 | 9.10 | 8.50 | 8.90 | 8.90 | 0.11% | 28,894 |
| Mar 13, 2025 | 9.18 | 9.47 | 8.77 | 8.89 | 8.89 | -3.16% | 8,573 |
| Mar 12, 2025 | 9.22 | 9.30 | 8.62 | 9.18 | 9.18 | 0.77% | 27,718 |
| Mar 11, 2025 | 8.73 | 9.19 | 8.58 | 9.11 | 9.11 | 5.20% | 15,681 |
| Mar 10, 2025 | 9.02 | 9.03 | 8.34 | 8.66 | 8.66 | -6.88% | 34,448 |
| Mar 7, 2025 | 9.24 | 9.74 | 9.00 | 9.30 | 9.30 | -0.32% | 16,928 |
| Mar 6, 2025 | 10.16 | 10.27 | 9.30 | 9.33 | 9.33 | -9.86% | 30,321 |
| Mar 5, 2025 | 10.03 | 10.70 | 9.83 | 10.35 | 10.35 | 3.19% | 38,355 |
| Mar 4, 2025 | 8.88 | 10.42 | 8.52 | 10.03 | 10.03 | 7.50% | 65,598 |
| Mar 3, 2025 | 11.00 | 11.20 | 9.30 | 9.33 | 9.33 | -15.18% | 32,686 |
| Feb 28, 2025 | 11.80 | 11.87 | 10.98 | 11.00 | 11.00 | -6.78% | 30,628 |
| Feb 27, 2025 | 11.77 | 12.22 | 11.61 | 11.80 | 11.80 | 0.60% | 26,903 |
| Feb 26, 2025 | 12.57 | 12.68 | 11.57 | 11.73 | 11.73 | -6.38% | 30,103 |
| Feb 25, 2025 | 13.49 | 13.49 | 12.22 | 12.53 | 12.53 | -8.34% | 38,924 |
| Feb 24, 2025 | 14.46 | 14.46 | 13.13 | 13.67 | 13.67 | -4.94% | 63,484 |
| Feb 21, 2025 | 14.63 | 14.63 | 13.60 | 14.38 | 14.38 | -1.64% | 73,712 |
| Feb 20, 2025 | 15.86 | 15.86 | 14.05 | 14.62 | 14.62 | -6.64% | 66,397 |
| Feb 19, 2025 | 14.97 | 16.00 | 14.72 | 15.66 | 15.66 | -0.25% | 91,944 |
| Feb 18, 2025 | 15.11 | 16.35 | 14.76 | 15.70 | 15.70 | 4.67% | 108,037 |
| Feb 14, 2025 | 14.12 | 15.22 | 14.12 | 15.00 | 15.00 | 4.31% | 67,144 |
| Feb 13, 2025 | 11.98 | 14.57 | 11.98 | 14.38 | 14.38 | 20.64% | 86,917 |
| Feb 12, 2025 | 12.16 | 12.40 | 11.73 | 11.92 | 11.92 | -2.05% | 56,316 |
| Feb 11, 2025 | 12.38 | 12.38 | 11.87 | 12.17 | 12.17 | -2.64% | 19,113 |
| Feb 10, 2025 | 12.74 | 12.77 | 12.20 | 12.50 | 12.50 | -1.11% | 32,975 |
| Feb 7, 2025 | 13.92 | 13.92 | 12.41 | 12.64 | 12.64 | -7.74% | 59,132 |
| Feb 6, 2025 | 13.24 | 13.74 | 12.83 | 13.70 | 13.70 | 3.95% | 27,991 |