Vicarious Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.49	2.75	2.46	2.51	2.51	0.80%	124,810
Jan 22, 2026	2.45	2.68	2.45	2.49	2.49	3.32%	131,163
Jan 21, 2026	2.64	2.69	2.40	2.41	2.41	-6.23%	79,997
Jan 20, 2026	2.59	2.73	2.50	2.57	2.57	-3.02%	58,662
Jan 16, 2026	2.90	2.90	2.64	2.65	2.65	-7.34%	79,954
Jan 15, 2026	2.89	3.00	2.80	2.86	2.86	1.42%	136,041
Jan 14, 2026	2.86	2.94	2.71	2.82	2.82	1.81%	111,280
Jan 13, 2026	2.74	3.00	2.62	2.77	2.77	3.75%	203,657
Jan 12, 2026	2.63	3.33	2.56	2.67	2.67	2.30%	547,431
Jan 9, 2026	2.57	2.77	2.49	2.61	2.61	1.56%	172,903
Jan 8, 2026	2.47	2.86	2.43	2.57	2.57	1.58%	301,693
Jan 7, 2026	2.61	2.75	2.40	2.53	2.53	-3.80%	253,441
Jan 6, 2026	2.69	2.73	2.54	2.63	2.63	-1.13%	189,244
Jan 5, 2026	2.59	2.74	2.42	2.66	2.66	5.56%	325,895
Jan 2, 2026	2.23	2.76	2.23	2.52	2.52	16.13%	409,385
Dec 31, 2025	1.84	2.30	1.84	2.17	2.17	16.67%	239,770
Dec 30, 2025	1.83	1.94	1.81	1.86	1.86	-1.06%	105,530
Dec 29, 2025	1.95	2.00	1.83	1.88	1.88	-3.59%	87,704
Dec 26, 2025	1.96	2.06	1.83	1.95	1.95	-0.51%	109,126
Dec 24, 2025	1.99	2.06	1.96	1.96	1.96	-2.00%	52,966
Dec 23, 2025	2.17	2.17	2.00	2.00	2.00	-8.26%	82,482
Dec 22, 2025	2.22	2.33	2.18	2.18	2.18	0.46%	87,606
Dec 19, 2025	2.23	2.26	2.16	2.17	2.17	-1.81%	77,955
Dec 18, 2025	2.44	2.48	2.20	2.21	2.21	-7.14%	121,241
Dec 17, 2025	2.42	2.58	2.37	2.38	2.38	-2.06%	113,718
Dec 16, 2025	2.49	2.57	2.42	2.43	2.43	-1.62%	132,075
Dec 15, 2025	2.55	2.65	2.36	2.47	2.47	-3.52%	150,435
Dec 12, 2025	2.69	2.80	2.56	2.56	2.56	-5.54%	58,592
Dec 11, 2025	2.79	2.84	2.70	2.71	2.71	-3.90%	93,335
Dec 10, 2025	2.90	3.07	2.79	2.82	2.82	-2.76%	131,473
Dec 9, 2025	2.79	2.95	2.72	2.90	2.90	2.47%	102,934
Dec 8, 2025	2.98	2.98	2.70	2.83	2.83	-5.03%	85,044
Dec 5, 2025	3.00	3.25	2.85	2.98	2.98	-0.67%	186,889
Dec 4, 2025	2.97	3.19	2.88	3.00	3.00	-9.09%	255,242
Dec 3, 2025	2.69	3.66	2.65	3.30	3.30	26.92%	1,212,339
Dec 2, 2025	2.70	2.76	2.54	2.60	2.60	-2.26%	47,954
Dec 1, 2025	3.00	3.02	2.63	2.66	2.66	-11.63%	90,116
Nov 28, 2025	2.75	3.28	2.75	3.01	3.01	11.90%	89,450
Nov 26, 2025	2.56	2.82	2.54	2.69	2.69	8.03%	91,961
Nov 25, 2025	2.65	2.78	2.48	2.49	2.49	-3.86%	73,691
Nov 24, 2025	2.55	2.70	2.50	2.59	2.59	5.28%	99,860
Nov 21, 2025	2.59	2.75	2.44	2.46	2.46	-4.65%	70,484
Nov 20, 2025	3.00	3.00	2.52	2.58	2.58	-8.19%	95,666
Nov 19, 2025	3.03	3.18	2.78	2.81	2.81	-5.39%	65,191
Nov 18, 2025	3.06	3.18	2.95	2.97	2.97	-5.71%	57,501
Nov 17, 2025	3.17	3.31	3.08	3.15	3.15	-0.63%	70,930
Nov 14, 2025	3.40	3.72	3.13	3.17	3.17	-8.91%	94,438
Nov 13, 2025	4.15	4.20	3.44	3.48	3.48	-15.53%	186,408
Nov 12, 2025	4.59	4.90	4.04	4.12	4.12	-9.85%	119,990
Nov 11, 2025	4.70	5.18	4.54	4.57	4.57	-3.18%	75,824