Vicarious Surgical Inc. - RBOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.82	2.26	2.26	2.3	1.82	263,359
February 19, 2026	1.94	1.84	1.84	1.94	1.82	30,556
February 18, 2026	1.8	1.9	1.9	2.04	1.8	65,331
February 17, 2026	1.83	1.76	1.76	1.89	1.75	23,400
February 13, 2026	1.77	1.82	1.82	1.94	1.77	37,400
February 12, 2026	1.9	1.77	1.77	1.94	1.71	67,384
February 11, 2026	1.94	1.86	1.86	1.96	1.85	56,200
February 10, 2026	2.01	1.99	1.99	2.08	1.97	26,323
February 09, 2026	2.07	2.05	2.05	2.07	1.94	51,740
February 06, 2026	1.93	1.97	1.97	2.08	1.91	57,200
February 05, 2026	1.95	1.85	1.85	2.06	1.85	76,000
February 04, 2026	2.09	1.95	1.95	2.14	1.95	92,818
February 03, 2026	2.13	2.07	2.07	2.25	2.07	100,814
February 02, 2026	2.15	2.09	2.09	2.3	2.09	50,187
January 30, 2026	2.08	2.2	2.2	2.22	2.02	68,929
January 29, 2026	2.17	2.08	2.08	2.17	2.03	113,700
January 28, 2026	2.33	2.13	2.13	2.4	2.13	101,800
January 27, 2026	2.36	2.32	2.32	2.42	2.25	88,033
January 26, 2026	2.52	2.3	2.3	2.55	2.23	97,368
January 23, 2026	2.49	2.51	2.51	2.75	2.46	126,100
January 22, 2026	2.45	2.49	2.49	2.68	2.45	131,200
January 21, 2026	2.64	2.41	2.41	2.69	2.4	80,134
January 20, 2026	2.59	2.57	2.57	2.73	2.5	58,700
January 16, 2026	2.9	2.65	2.65	2.9	2.64	79,485
January 15, 2026	2.89	2.86	2.86	3	2.8	136,176
January 14, 2026	2.86	2.82	2.82	2.94	2.71	112,906
January 13, 2026	2.74	2.77	2.77	3	2.62	203,837
January 12, 2026	2.63	2.67	2.67	3.33	2.56	548,600
January 09, 2026	2.57	2.61	2.61	2.77	2.49	172,906
January 08, 2026	2.47	2.57	2.57	2.86	2.43	302,110
January 07, 2026	2.61	2.53	2.53	2.75	2.4	253,542
January 06, 2026	2.69	2.63	2.63	2.73	2.54	194,744
January 05, 2026	2.59	2.66	2.66	2.74	2.42	325,975
January 02, 2026	2.23	2.52	2.52	2.76	2.23	415,333
December 31, 2025	1.84	2.17	2.17	2.3	1.84	241,097
December 30, 2025	1.83	1.86	1.86	1.94	1.81	105,631
December 29, 2025	1.95	1.88	1.88	2	1.84	87,463
December 26, 2025	1.96	1.95	1.95	2.06	1.83	111,505
December 24, 2025	1.99	1.96	1.96	2.06	1.96	53,000
December 23, 2025	2.17	2	2	2.17	2	83,721
December 22, 2025	2.22	2.18	2.18	2.33	2.18	85,226
December 19, 2025	2.23	2.17	2.17	2.26	2.16	78,051
December 18, 2025	2.44	2.21	2.21	2.48	2.2	121,241
December 17, 2025	2.42	2.38	2.38	2.58	2.37	113,718
December 16, 2025	2.49	2.43	2.43	2.57	2.42	132,075
December 15, 2025	2.55	2.47	2.47	2.65	2.36	150,435
December 12, 2025	2.69	2.56	2.56	2.8	2.56	58,600
December 11, 2025	2.79	2.71	2.71	2.84	2.7	91,278
December 10, 2025	2.9	2.82	2.82	3.07	2.79	131,500
December 09, 2025	2.79	2.9	2.9	2.95	2.72	102,934
December 08, 2025	2.98	2.83	2.83	2.98	2.7	85,044
December 05, 2025	3	2.98	2.98	3.25	2.85	186,889
December 04, 2025	3	3	3	3.13	2.96	254,057
December 03, 2025	2.69	3.3	3.3	3.66	2.65	1.21M
December 02, 2025	2.7	2.6	2.6	2.76	2.54	48,000
December 01, 2025	3	2.66	2.66	3.02	2.63	90,116
November 28, 2025	2.75	3.01	3.01	3.27	2.75	89,500
November 26, 2025	2.56	2.69	2.69	2.82	2.54	92,000
November 25, 2025	2.65	2.49	2.49	2.78	2.48	73,700
November 24, 2025	2.55	2.59	2.59	2.7	2.5	99,860

Vicarious Surgical Inc. (RBOT) NYSE