Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
10.21
-1.21 (-10.57%)
Jul 17, 2025, 3:09 PM - Market open
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 11.53 | 11.53 | 10.14 | 10.20 | - | -10.68% | 18,830 |
| Jul 16, 2025 | 9.49 | 12.50 | 9.45 | 11.42 | 11.42 | 17.49% | 76,599 |
| Jul 15, 2025 | 9.34 | 10.48 | 9.05 | 9.72 | 9.72 | 6.23% | 80,297 |
| Jul 14, 2025 | 8.24 | 9.19 | 8.10 | 9.15 | 9.15 | 13.10% | 40,997 |
| Jul 11, 2025 | 7.95 | 8.27 | 7.95 | 8.09 | 8.09 | 1.38% | 10,156 |
| Jul 10, 2025 | 7.99 | 8.30 | 7.94 | 7.98 | 7.98 | 1.01% | 13,252 |
| Jul 9, 2025 | 7.73 | 8.09 | 7.73 | 7.90 | 7.90 | 2.33% | 15,067 |
| Jul 8, 2025 | 7.97 | 8.09 | 7.70 | 7.72 | 7.72 | - | 15,442 |
| Jul 7, 2025 | 7.78 | 7.95 | 7.60 | 7.72 | 7.72 | 1.45% | 21,498 |
| Jul 3, 2025 | 7.41 | 7.84 | 7.41 | 7.61 | 7.61 | 3.40% | 5,771 |
| Jul 2, 2025 | 7.39 | 7.54 | 7.21 | 7.36 | 7.36 | 0.41% | 5,232 |
| Jul 1, 2025 | 7.49 | 8.02 | 7.27 | 7.33 | 7.33 | -2.27% | 7,843 |
| Jun 30, 2025 | 7.59 | 7.82 | 7.21 | 7.50 | 7.50 | -1.45% | 18,357 |
| Jun 27, 2025 | 7.75 | 8.02 | 7.12 | 7.61 | 7.61 | -1.68% | 26,240 |
| Jun 26, 2025 | 7.97 | 7.97 | 7.60 | 7.74 | 7.74 | -2.89% | 10,846 |
| Jun 25, 2025 | 8.07 | 8.22 | 7.83 | 7.97 | 7.97 | -1.24% | 6,003 |
| Jun 24, 2025 | 7.82 | 8.20 | 7.82 | 8.07 | 8.07 | 2.80% | 9,422 |
| Jun 23, 2025 | 8.00 | 8.00 | 7.71 | 7.85 | 7.85 | -1.63% | 5,782 |
| Jun 20, 2025 | 8.00 | 8.10 | 7.90 | 7.98 | 7.98 | 1.40% | 8,763 |
| Jun 18, 2025 | 7.66 | 8.25 | 7.66 | 7.87 | 7.87 | 2.74% | 6,150 |
| Jun 17, 2025 | 7.82 | 7.91 | 7.53 | 7.66 | 7.66 | -5.32% | 9,395 |
| Jun 16, 2025 | 7.90 | 8.18 | 7.85 | 8.09 | 8.09 | 2.15% | 4,071 |
| Jun 13, 2025 | 8.38 | 8.38 | 7.91 | 7.92 | 7.92 | -8.97% | 9,249 |
| Jun 12, 2025 | 7.98 | 8.70 | 7.75 | 8.70 | 8.70 | 7.67% | 20,356 |
| Jun 11, 2025 | 8.09 | 8.39 | 7.89 | 8.08 | 8.08 | 3.06% | 9,108 |
| Jun 10, 2025 | 7.90 | 8.06 | 7.72 | 7.84 | 7.84 | -0.38% | 9,552 |
| Jun 9, 2025 | 7.76 | 8.10 | 7.60 | 7.87 | 7.87 | 3.83% | 10,037 |
| Jun 6, 2025 | 7.73 | 8.17 | 7.52 | 7.58 | 7.58 | -0.92% | 9,467 |
| Jun 5, 2025 | 8.22 | 8.65 | 7.60 | 7.65 | 7.65 | -7.38% | 13,926 |
| Jun 4, 2025 | 7.17 | 8.37 | 7.16 | 8.26 | 8.26 | 14.88% | 14,622 |
| Jun 3, 2025 | 7.58 | 7.66 | 7.13 | 7.19 | 7.19 | -4.52% | 8,569 |
| Jun 2, 2025 | 7.61 | 7.85 | 7.50 | 7.53 | 7.53 | -0.13% | 4,660 |
| May 30, 2025 | 7.74 | 7.83 | 7.50 | 7.54 | 7.54 | -2.71% | 3,739 |
| May 29, 2025 | 7.86 | 7.87 | 7.49 | 7.75 | 7.75 | -0.39% | 7,584 |
| May 28, 2025 | 7.48 | 7.85 | 7.47 | 7.78 | 7.78 | 4.85% | 8,725 |
| May 27, 2025 | 6.89 | 7.50 | 6.89 | 7.42 | 7.42 | 11.08% | 16,276 |
| May 23, 2025 | 6.86 | 6.93 | 6.61 | 6.68 | 6.68 | -2.48% | 8,332 |
| May 22, 2025 | 7.05 | 7.31 | 6.80 | 6.85 | 6.85 | -3.79% | 16,245 |
| May 21, 2025 | 7.27 | 7.64 | 7.12 | 7.12 | 7.12 | -3.13% | 15,676 |
| May 20, 2025 | 7.67 | 7.86 | 7.28 | 7.35 | 7.35 | -3.54% | 16,542 |
| May 19, 2025 | 7.21 | 7.75 | 7.06 | 7.62 | 7.62 | 3.25% | 14,724 |
| May 16, 2025 | 7.14 | 7.71 | 7.04 | 7.38 | 7.38 | 2.64% | 13,551 |
| May 15, 2025 | 7.68 | 7.68 | 7.00 | 7.19 | 7.19 | -6.50% | 15,934 |
| May 14, 2025 | 7.90 | 8.44 | 7.64 | 7.69 | 7.69 | -2.66% | 13,504 |
| May 13, 2025 | 8.76 | 8.76 | 7.74 | 7.90 | 7.90 | -10.94% | 31,360 |
| May 12, 2025 | 9.41 | 9.46 | 8.20 | 8.87 | 8.87 | 2.90% | 29,516 |
| May 9, 2025 | 8.80 | 8.81 | 8.42 | 8.62 | 8.62 | -2.49% | 6,325 |
| May 8, 2025 | 8.49 | 8.87 | 8.48 | 8.84 | 8.84 | 6.00% | 11,403 |
| May 7, 2025 | 8.10 | 8.46 | 8.00 | 8.34 | 8.34 | 3.86% | 6,962 |
| May 6, 2025 | 8.30 | 8.46 | 7.92 | 8.03 | 8.03 | -4.29% | 6,430 |