Sarcos Technology and Robotics Corporation - STRCW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 05, 2024	0.05	0.05	0.05	0.06	0.05	24,723
April 04, 2024	0.05	0.06	0.06	0.06	0.05	29,451
April 03, 2024	0.05	0.06	0.06	0.06	0.04	33,044
April 02, 2024	0.05	0.05	0.05	0.05	0.03	145,297
April 01, 2024	0.05	0.05	0.05	0.06	0.05	83,379
March 28, 2024	0.05	0.05	0.05	0.07	0.05	13,261
March 27, 2024	0.06	0.05	0.05	0.07	0.05	11,853
March 26, 2024	0.07	0.06	0.06	0.07	0.06	43,163
March 25, 2024	0.08	0.07	0.07	0.08	0.07	7,684
March 22, 2024	0.08	0.08	0.08	0.09	0.08	5,714
March 21, 2024	0.08	0.07	0.07	0.09	0.07	28,054
March 20, 2024	0.13	0.08	0.08	0.13	0.08	38,625
March 19, 2024	0.05	0.08	0.08	0.11	0.05	197,147
March 18, 2024	0.06	0.04	0.04	0.07	0.04	48,270
March 15, 2024	0.04	0.04	0.04	0.05	0.04	5,598
March 14, 2024	0.05	0.04	0.04	0.06	0.03	61,507
March 13, 2024	0.06	0.06	0.06	0.07	0.06	6,747
March 12, 2024	0.06	0.06	0.06	0.07	0.06	4,686
March 11, 2024	0.08	0.07	0.07	0.08	0.07	9,693
March 08, 2024	0.09	0.07	0.07	0.09	0.07	44,982
March 07, 2024	0.09	0.09	0.09	0.1	0.08	29,727
March 06, 2024	0.11	0.09	0.09	0.14	0.08	197,972
March 05, 2024	0.1	0.08	0.08	0.1	0.08	33,561
March 04, 2024	0.08	0.09	0.09	0.13	0.07	239,604
March 01, 2024	0.08	0.07	0.07	0.08	0.07	21,771
February 29, 2024	0.13	0.08	0.08	0.13	0.07	160,947
February 28, 2024	0.22	0.12	0.12	0.22	0.12	341,238
February 27, 2024	0.04	0.24	0.24	0.24	0.04	606,650
February 26, 2024	0.02	0.06	0.06	0.07	0.02	254,556
February 23, 2024	0.02	0.02	0.02	0.02	0.02	596
February 22, 2024	0.02	0.02	0.02	0.02	0.01	87,008
February 21, 2024	0.02	0.01	0.01	0.02	0.01	29,653
February 20, 2024	0.02	0.02	0.02	0.02	0.02	13,557
February 16, 2024	0.02	0.02	0.02	0.02	0.01	11,266
February 15, 2024	0.01	0.01	0.01	0.01	0.01	11,872
February 14, 2024	0.01	0.01	0.01	0.01	0.01	18,755
February 13, 2024	0.01	0.02	0.02	0.02	0.01	20,183
February 12, 2024	0.02	0.02	0.02	0.02	0.02	4,316
February 09, 2024	0.02	0.02	0.02	0.02	0.01	39,568
February 08, 2024	0.02	0.01	0.01	0.02	0.01	112,656
February 07, 2024	0.01	0.01	0.01	0.02	0.01	37,339
February 06, 2024	0.01	0.01	0.01	0.01	0.01	15,050
February 05, 2024	0.01	0.01	0.01	0.01	0.01	14,513
February 02, 2024	0.01	0.01	0.01	0.01	0.01	9,158
February 01, 2024	0.01	0.01	0.01	0.01	0.01	7,799
January 29, 2024	0.01	0.01	0.01	0.01	0.01	1,103
January 25, 2024	0.01	0.01	0.01	0.01	0.01	41,040
January 24, 2024	0.01	0.01	0.01	0.01	0.01	3,674
January 23, 2024	0.01	0.01	0.01	0.01	0.01	7,812
January 19, 2024	0.01	0.01	0.01	0.01	0.01	254
January 18, 2024	0.01	0.01	0.01	0.01	0.01	3,716
January 17, 2024	0.01	0.01	0.01	0.01	0.01	14,066
January 16, 2024	0.01	0.01	0.01	0.01	0.01	3,147
January 11, 2024	0.01	0.01	0.01	0.01	0.01	6,762
January 10, 2024	0.01	0.01	0.01	0.01	0.01	6,146
January 08, 2024	0.01	0.01	0.01	0.01	0.01	62,285
January 05, 2024	0.01	0.01	0.01	0.01	0.01	12,345
January 04, 2024	0.01	0.01	0.01	0.01	0.01	650
January 03, 2024	0.01	0.01	0.01	0.01	0.01	2,475
January 02, 2024	0.01	0.01	0.01	0.01	0.01	40,428

Sarcos Technology and Robotics Corporation (STRCW) NASDAQ