Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
5.66
-0.13 (-2.25%)
Sep 3, 2025, 4:00 PM - Market closed
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.81 | 6.02 | 5.70 | 5.70 | - | -1.55% | 41,926 |
| 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 |
| Jul 28, 2025 | 11.36 | 11.46 | 9.54 | 9.74 | 9.74 | -13.19% | 50,269 |
| Jul 25, 2025 | 12.87 | 12.87 | 10.68 | 11.22 | 11.22 | -14.94% | 64,547 |
| Jul 24, 2025 | 12.35 | 13.75 | 12.07 | 13.19 | 13.19 | 9.10% | 69,943 |
| Jul 23, 2025 | 11.80 | 12.41 | 11.56 | 12.09 | 12.09 | 6.05% | 32,014 |
| Jul 22, 2025 | 10.31 | 11.50 | 10.31 | 11.40 | 11.40 | 10.89% | 24,702 |
| Jul 21, 2025 | 10.47 | 10.47 | 9.72 | 10.28 | 10.28 | -0.29% | 17,704 |
| Jul 18, 2025 | 9.94 | 10.63 | 9.94 | 10.31 | 10.31 | 2.69% | 11,952 |
| Jul 17, 2025 | 11.53 | 11.53 | 9.60 | 10.04 | 10.04 | -12.08% | 64,931 |
| 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 |