NASDAQ : BOT
Robostrategy, Inc. — Price history
Other · United States
Last price 24.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 592.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Robostrategy, Inc. (BOT) closed at 21.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.22 | 22.17 | 20.69 | 21.74 | 388,105 | +3.57% |
| 2026-10-30 | 22.81 | 23.02 | 20.12 | 20.99 | 600,109 | -14.08% |
| 2026-10-29 | 23.02 | 24.55 | 22.98 | 24.43 | 148,736 | +2.35% |
| 2026-10-28 | 23.96 | 24.24 | 23.235 | 23.87 | 109,469 | -1.47% |
| 2026-10-27 | 23.73 | 24.66 | 23.135 | 24.225 | 214,750 | +1.19% |
| 2026-10-26 | 22.52 | 24.77 | 22.089 | 23.94 | 276,969 | +4.22% |
| 2026-10-23 | 22.14 | 23.55 | 22.08 | 22.97 | 251,415 | +2.87% |
| 2026-10-22 | 22.68 | 23.43 | 20.41 | 22.33 | 1,215,076 | -8.82% |
| 2026-10-21 | 23.15 | 25.37 | 22.32 | 24.49 | 429,188 | +9.04% |
| 2026-10-20 | 21.69 | 24.025 | 21.311 | 22.46 | 345,216 | -1.10% |
| 2026-10-19 | 24.58 | 24.68 | 22.64 | 22.71 | 531,614 | -6.02% |
| 2026-10-16 | 25.54 | 25.74 | 24.005 | 24.165 | 492,189 | -7.70% |
| 2026-10-15 | 25.48 | 26.39 | 24 | 26.18 | 740,765 | -3.71% |
| 2026-10-14 | 26.57 | 28.57 | 26.1 | 27.19 | 451,002 | +1.68% |
| 2026-10-13 | 25.76 | 26.98 | 25.63 | 26.74 | 212,852 | +3.32% |
| 2026-10-12 | 27.41 | 28.04 | 25.4 | 25.88 | 392,379 | -6.54% |
| 2026-10-09 | 28.42 | 28.76 | 27.34 | 27.69 | 213,283 | -2.05% |
| 2026-10-08 | 29.4 | 29.55 | 26.705 | 28.27 | 529,905 | -3.91% |
| 2026-10-07 | 29.93 | 30.299 | 29.04 | 29.42 | 274,936 | -4.26% |
| 2026-10-06 | 31.6 | 34.81 | 30.59 | 30.73 | 498,741 | -3.40% |
| 2026-10-05 | 28.99 | 33.929 | 28.85 | 31.81 | 747,042 | +8.47% |
| 2026-10-02 | 27.38 | 29.5 | 27.259 | 29.325 | 363,301 | +8.73% |
| 2026-10-01 | 26.44 | 27.55 | 26.27 | 26.97 | 178,896 | +2.66% |
| 2026-09-30 | 26.73 | 27 | 26.105 | 26.27 | 148,343 | -0.57% |
| 2026-09-29 | 26.86 | 27.25 | 26.295 | 26.42 | 200,769 | -1.64% |
| 2026-09-28 | 28.6 | 28.98 | 26.755 | 26.86 | 258,328 | -6.15% |
| 2026-09-25 | 30.07 | 30.378 | 28.11 | 28.62 | 293,465 | -4.63% |
| 2026-09-24 | 27.89 | 30.1 | 27.69 | 30.01 | 310,755 | +5.72% |
| 2026-09-23 | 28.4 | 28.78 | 27.758 | 28.385 | 173,652 | +0.37% |
| 2026-09-22 | 28.5 | 29.44 | 27.89 | 28.28 | 230,352 | -3.74% |
| 2026-09-21 | 29.89 | 30.715 | 29.29 | 29.38 | 450,397 | -0.58% |
| 2026-09-18 | 27.85 | 29.59 | 27.501 | 29.55 | 211,056 | +5.31% |
| 2026-09-17 | 26.72 | 29.14 | 26.65 | 28.06 | 377,859 | +7.55% |
| 2026-09-16 | 27 | 27.005 | 25.89 | 26.09 | 164,575 | -2.25% |
| 2026-09-15 | 26.37 | 27.075 | 25.871 | 26.69 | 150,064 | +2.61% |
| 2026-09-14 | 26.1 | 26.89 | 26 | 26.01 | 133,116 | -3.13% |
| 2026-09-11 | 27.74 | 27.766 | 26.37 | 26.85 | 174,692 | -2.36% |
| 2026-09-10 | 26.64 | 28.1 | 26.171 | 27.5 | 199,646 | +1.33% |
| 2026-09-09 | 27.11 | 27.57 | 26.65 | 27.14 | 199,727 | -0.18% |
| 2026-09-08 | 27.4 | 27.85 | 26.79 | 27.19 | 181,475 | +1.46% |
| 2026-09-04 | 27 | 27.67 | 26.61 | 26.8 | 137,025 | -1.33% |
| 2026-09-03 | 26.17 | 27.48 | 25.77 | 27.16 | 273,927 | +3.51% |
| 2026-09-02 | 25.06 | 26.49 | 25 | 26.24 | 208,592 | +3.55% |
| 2026-09-01 | 25.69 | 26 | 25.08 | 25.34 | 209,447 | -2.80% |
| 2026-08-31 | 26.66 | 27.14 | 25.76 | 26.07 | 242,604 | -3.52% |
| 2026-08-28 | 27 | 27.56 | 26.11 | 27.02 | 275,545 | +0.67% |
| 2026-08-27 | 28.25 | 28.5 | 26.54 | 26.84 | 262,368 | -4.31% |
| 2026-08-26 | 27.85 | 28.878 | 27.159 | 28.05 | 178,137 | +1.01% |
| 2026-08-25 | 27.01 | 28.488 | 26.72 | 27.77 | 203,365 | +3.97% |
| 2026-08-24 | 27.1 | 27.44 | 26.05 | 26.71 | 690,333 | -2.62% |
| 2026-08-21 | 28.21 | 29.19 | 27.2 | 27.43 | 468,399 | -3.45% |
| 2026-08-20 | 27.65 | 29 | 27.5 | 28.41 | 380,985 | -2.20% |
| 2026-08-19 | 30.05 | 30.395 | 27.6 | 29.05 | 617,143 | +2.25% |
| 2026-08-18 | 30.23 | 31 | 28 | 28.41 | 552,592 | -12.56% |
| 2026-08-17 | 32.82 | 34.3 | 31.3 | 32.49 | 452,241 | +2.59% |
| 2026-08-14 | 31.67 | 34.11 | 31.04 | 31.67 | 294,054 | +0.00% |
| 2026-08-13 | 31.6 | 32.85 | 30.77 | 31.67 | 295,281 | -1.15% |
| 2026-08-12 | 30.5 | 33.71 | 30.5 | 32.04 | 542,086 | +3.42% |
| 2026-08-11 | 27.75 | 31.83 | 27.495 | 30.98 | 510,847 | +14.06% |
| 2026-08-10 | 28 | 28.8 | 26.94 | 27.16 | 368,279 | -5.20% |
| 2026-08-07 | 28.4 | 31 | 28.06 | 28.65 | 581,786 | +1.63% |
| 2026-08-06 | 26.8 | 28.4 | 26.546 | 28.19 | 154,538 | +4.60% |
| 2026-08-05 | 27.75 | 28.7 | 26.74 | 26.95 | 184,327 | -2.53% |
| 2026-08-04 | 28.35 | 29.5 | 26.8 | 27.65 | 358,101 | -2.74% |
| 2026-08-03 | 26.01 | 28.569 | 25.44 | 28.43 | 519,530 | +9.43% |
| 2026-07-31 | 26.23 | 28 | 25.75 | 25.98 | 768,522 | -11.66% |
| 2026-07-30 | 27.7 | 29.986 | 26.55 | 29.41 | 607,190 | +8.05% |
| 2026-07-29 | 29.05 | 29.3 | 26 | 27.22 | 738,276 | -10.34% |
| 2026-07-28 | 25.07 | 31.14 | 23.81 | 30.36 | 948,013 | +16.90% |
| 2026-07-27 | 26.53 | 26.7 | 24.455 | 25.97 | 246,311 | +1.25% |
| 2026-07-24 | 26.09 | 26.09 | 23.6 | 25.65 | 441,645 | -0.23% |
| 2026-07-23 | 27 | 27.75 | 25.27 | 25.71 | 376,910 | -6.17% |
| 2026-07-22 | 28 | 28.99 | 27 | 27.4 | 253,274 | -3.83% |
| 2026-07-21 | 28.15 | 28.5 | 27 | 28.49 | 364,412 | +5.01% |
| 2026-07-20 | 28.81 | 29.399 | 26.345 | 27.13 | 465,616 | -7.03% |
| 2026-07-17 | 28 | 29.98 | 26.596 | 29.18 | 625,703 | -0.24% |
| 2026-07-16 | 32 | 32 | 29.07 | 29.25 | 599,644 | -7.41% |
| 2026-07-15 | 36.27 | 36.58 | 31.11 | 31.59 | 550,805 | -13.95% |
| 2026-07-14 | 33.4 | 37.2 | 33.04 | 36.71 | 374,697 | +13.23% |
| 2026-07-13 | 32.24 | 33.75 | 30.755 | 32.42 | 282,221 | -1.55% |
| 2026-07-10 | 33.44 | 34.06 | 32 | 32.93 | 256,851 | -2.08% |
| 2026-07-09 | 34.5 | 35.5 | 31.71 | 33.63 | 542,162 | +0.81% |
| 2026-07-08 | 31.47 | 33.77 | 30.34 | 33.36 | 586,146 | +4.54% |
| 2026-07-07 | 33.3 | 33.77 | 30.66 | 31.91 | 710,212 | -5.54% |
| 2026-07-06 | 38.64 | 41.25 | 33.5 | 33.78 | 1,012,187 | -5.19% |
| 2026-07-02 | 39.9 | 41 | 34 | 35.63 | 873,558 | -10.16% |
| 2026-07-01 | 38.65 | 43.72 | 37.77 | 39.66 | 1,383,789 | -0.23% |
| 2026-06-30 | 35.5 | 40 | 33.29 | 39.75 | 1,820,922 | +19.41% |
| 2026-06-29 | 32 | 35.99 | 30.3 | 33.29 | 1,614,896 | +6.19% |
| 2026-06-26 | 28.33 | 32.82 | 27.13 | 31.35 | 510,524 | +10.35% |
| 2026-06-25 | 27.74 | 29.4 | 26.004 | 28.41 | 339,060 | +8.19% |
| 2026-06-24 | 30.59 | 30.59 | 25.51 | 26.26 | 624,964 | -11.61% |
| 2026-06-23 | 28.28 | 30.65 | 28 | 29.71 | 349,523 | -0.77% |
| 2026-06-22 | 31.01 | 32.48 | 28.27 | 29.94 | 543,919 | -5.13% |
| 2026-06-18 | 33.2 | 34 | 29.5 | 31.56 | 524,231 | -2.47% |
| 2026-06-17 | 32.51 | 36 | 32 | 32.36 | 551,694 | -0.37% |
| 2026-06-16 | 37.78 | 39.24 | 31.5 | 32.48 | 776,387 | -14.68% |
| 2026-06-15 | 38.83 | 42.06 | 33.91 | 38.07 | 685,743 | +7.57% |
| 2026-06-12 | 33.84 | 38.78 | 32 | 35.39 | 644,716 | +8.79% |
| 2026-06-11 | 35.91 | 36.815 | 30.5 | 32.53 | 753,499 | -6.95% |
| 2026-06-10 | 38.91 | 44.99 | 34.6 | 34.96 | 749,674 | -14.92% |
| 2026-06-09 | 44.6 | 48.59 | 39.99 | 41.09 | 1,382,098 | -1.56% |
| 2026-06-08 | 39.6 | 44 | 35.46 | 41.74 | 1,334,001 | +11.34% |
| 2026-06-05 | 33.49 | 37.555 | 28.92 | 37.49 | 996,409 | +11.88% |
| 2026-06-04 | 28.9 | 35.1 | 27.01 | 33.51 | 1,200,646 | +15.67% |
| 2026-06-03 | 26.59 | 29.8 | 24.8 | 28.97 | 1,020,613 | +14.39% |
| 2026-06-02 | 22.78 | 26 | 21.66 | 25.325 | 637,817 | +10.78% |
| 2026-06-01 | 25.73 | 25.73 | 22.5 | 22.86 | 753,421 | -8.12% |
| 2026-05-29 | 27.94 | 29.5 | 24.825 | 24.88 | 547,013 | -14.15% |
| 2026-05-28 | 28.33 | 30.75 | 26.6 | 28.98 | 522,425 | +1.05% |
| 2026-05-27 | 25.8 | 29.47 | 23.5 | 28.68 | 686,578 | +10.82% |
| 2026-05-26 | 24.36 | 25.888 | 22.8 | 25.88 | 671,112 | +6.15% |
| 2026-05-22 | 30.7 | 30.7 | 23.7 | 24.38 | 1,183,110 | -22.08% |
| 2026-05-21 | 28.95 | 32.4 | 26.8 | 31.29 | 655,268 | +10.80% |
| 2026-05-20 | 24.11 | 29.12 | 22.8 | 28.24 | 866,135 | +16.65% |
| 2026-05-19 | 26.54 | 26.8 | 22.5 | 24.21 | 860,491 | -14.63% |
| 2026-05-18 | 30.24 | 30.36 | 25.01 | 28.36 | 1,341,193 | -21.24% |
| 2026-05-15 | 28.97 | 37.5 | 24 | 36.01 | 1,982,622 | +32.88% |
| 2026-05-14 | 19.77 | 29 | 19.35 | 27.1 | 816,488 | +28.99% |
| 2026-05-13 | 27.29 | 27.5 | 19.2 | 21.01 | 709,666 | -17.28% |