Vicarious Surgical Inc. (RBOT)
NYSE: RBOT · Real-Time Price · USD
2.520
+0.350 (16.13%)
At close: Jan 2, 2026, 4:00 PM EST
2.473
-0.047 (-1.88%)
After-hours: Jan 2, 2026, 7:50 PM EST
Vicarious Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 4.50 | 4.82 | 4.40 | 4.72 | 4.72 | 8.01% | 68,358 |
| Nov 7, 2025 | 4.30 | 4.41 | 4.23 | 4.37 | 4.37 | 0.69% | 53,134 |
| Nov 6, 2025 | 4.75 | 4.87 | 4.28 | 4.34 | 4.34 | -5.24% | 53,451 |
| Nov 5, 2025 | 4.62 | 4.76 | 4.50 | 4.58 | 4.58 | -1.51% | 64,936 |
| Nov 4, 2025 | 4.89 | 4.90 | 4.56 | 4.65 | 4.65 | -6.25% | 49,482 |
| Nov 3, 2025 | 5.35 | 5.50 | 4.85 | 4.96 | 4.96 | -6.94% | 127,722 |
| Oct 31, 2025 | 5.28 | 5.44 | 5.20 | 5.33 | 5.33 | 2.50% | 50,785 |
| Oct 30, 2025 | 5.40 | 5.44 | 5.14 | 5.20 | 5.20 | -4.59% | 73,025 |
| Oct 29, 2025 | 5.69 | 5.82 | 5.37 | 5.45 | 5.45 | -5.22% | 71,012 |
| Oct 28, 2025 | 5.91 | 6.03 | 5.60 | 5.75 | 5.75 | -1.71% | 78,795 |
| Oct 27, 2025 | 5.92 | 6.11 | 5.70 | 5.85 | 5.85 | - | 60,637 |
| Oct 24, 2025 | 6.01 | 6.28 | 5.80 | 5.85 | 5.85 | -2.17% | 46,142 |
| Oct 23, 2025 | 5.74 | 6.28 | 5.65 | 5.98 | 5.98 | 4.73% | 148,840 |
| Oct 22, 2025 | 5.60 | 6.01 | 5.56 | 5.71 | 5.71 | -0.70% | 125,330 |