Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
7.74
-0.01 (-0.13%)
May 30, 2025, 12:08 PM - Market open
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.74 | 7.82 | 7.50 | 7.74 | - | -0.13% | 1,216 |
| 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 |
| May 5, 2025 | 8.29 | 8.54 | 8.16 | 8.39 | 8.39 | 1.45% | 7,449 |
| May 2, 2025 | 8.08 | 8.69 | 7.90 | 8.27 | 8.27 | 4.03% | 10,378 |
| May 1, 2025 | 8.35 | 8.35 | 7.91 | 7.95 | 7.95 | -3.75% | 17,622 |
| Apr 30, 2025 | 8.36 | 8.75 | 8.09 | 8.26 | 8.26 | -4.18% | 12,850 |
| Apr 29, 2025 | 8.55 | 8.97 | 8.25 | 8.62 | 8.62 | 1.89% | 17,303 |
| Apr 28, 2025 | 9.80 | 10.80 | 8.27 | 8.46 | 8.46 | -0.12% | 71,209 |
| Apr 25, 2025 | 7.24 | 8.50 | 6.80 | 8.47 | 8.47 | 27.37% | 52,147 |
| Apr 24, 2025 | 5.44 | 6.97 | 5.44 | 6.65 | 6.65 | 20.69% | 33,464 |
| Apr 23, 2025 | 5.60 | 5.84 | 5.44 | 5.51 | 5.51 | 3.38% | 8,295 |
| Apr 22, 2025 | 5.40 | 5.56 | 5.21 | 5.33 | 5.33 | -0.19% | 6,852 |
| Apr 21, 2025 | 5.33 | 5.49 | 5.32 | 5.34 | 5.34 | -0.93% | 12,558 |
| 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 |