5 DAY PERFORMANCE
+29.30%
1 MONTH PERFORMANCE
+13.90%
3 MONTH PERFORMANCE
+81.42%
6 MONTH PERFORMANCE
+96.15%
YEAR-TO-DATE PERFORMANCE
+70.00%
1 YEAR PERFORMANCE
+522.37%
Richtech Robotics Inc. Class B Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.14 | $4.59 (10.87%) | $4.83 | $4.05 | 79.39 M | $466.23 M |
| 12/03/2025 | $3.75 | $4.22 (12.53%) | $4.24 | $3.47 | 87.91 M | $428.65 M |
| 12/02/2025 | $3.38 | $3.56 (5.33%) | $3.64 | $3.36 | 16.50 M | $361.61 M |
| 12/01/2025 | $3.40 | $3.35 (-1.47%) | $3.56 | $3.32 | 10.67 M | $340.28 M |
| 11/28/2025 | $3.54 | $3.55 (0.28%) | $3.67 | $3.46 | 8.91 M | $360.59 M |
| 11/26/2025 | $3.63 | $3.46 (-4.68%) | $3.65 | $3.45 | 18.42 M | $351.45 M |
| 11/25/2025 | $3.29 | $3.58 (8.81%) | $3.62 | $3.12 | 21.88 M | $363.64 M |
| 11/24/2025 | $3.09 | $3.27 (5.83%) | $3.30 | $3.06 | 17.64 M | $332.15 M |
| 11/21/2025 | $3.00 | $3.00 (0%) | $3.09 | $2.81 | 20.33 M | $304.73 M |
| 11/20/2025 | $3.48 | $3.04 (-12.64%) | $3.51 | $3.03 | 22.07 M | $308.79 M |
| 11/19/2025 | $3.27 | $3.21 (-1.83%) | $3.33 | $3.09 | 21.56 M | $326.06 M |
| 11/18/2025 | $3.05 | $3.24 (6.23%) | $3.32 | $3.02 | 37.76 M | $329.10 M |
| 11/17/2025 | $3.22 | $3.12 (-3.11%) | $3.32 | $3.07 | 13.51 M | $316.91 M |
| 11/14/2025 | $3.10 | $3.35 (8.06%) | $3.47 | $3.09 | 18.07 M | $340.28 M |
| 11/13/2025 | $3.43 | $3.26 (-4.96%) | $3.49 | $3.20 | 15.30 M | $331.13 M |
| 11/12/2025 | $3.67 | $3.55 (-3.27%) | $3.81 | $3.50 | 15.54 M | $360.59 M |
| 11/11/2025 | $3.74 | $3.63 (-2.94%) | $3.75 | $3.55 | 15.15 M | $368.72 M |
| 11/10/2025 | $4.08 | $3.80 (-6.86%) | $4.11 | $3.64 | 21.92 M | $385.99 M |
| 11/07/2025 | $3.50 | $3.74 (6.86%) | $3.75 | $3.40 | 23.59 M | $379.89 M |
| 11/06/2025 | $4.01 | $3.72 (-7.23%) | $4.02 | $3.70 | 20.72 M | $377.86 M |
| 11/05/2025 | $4.18 | $4.03 (-3.59%) | $4.19 | $4.02 | 15.68 M | $409.35 M |
| 11/04/2025 | $4.07 | $4.05 (-0.49%) | $4.32 | $3.98 | 28.30 M | $411.38 M |
| 11/03/2025 | $4.81 | $4.44 (-7.69%) | $4.87 | $4.34 | 23.89 M | $450.99 M |
| 10/31/2025 | $5.05 | $4.82 (-4.55%) | $5.18 | $4.64 | 20.07 M | $489.59 M |
| 10/30/2025 | $4.92 | $4.95 (0.61%) | $5.05 | $4.68 | 19.05 M | $502.80 M |
| 10/29/2025 | $5.20 | $5.07 (-2.5%) | $5.30 | $4.84 | 31.86 M | $514.99 M |
| 10/28/2025 | $5.87 | $5.26 (-10.39%) | $6.18 | $5.24 | 49.53 M | $534.28 M |
| 10/27/2025 | $6.36 | $5.87 (-7.7%) | $6.42 | $5.86 | 37.55 M | $596.25 M |
| 10/24/2025 | $5.53 | $6.08 (9.95%) | $6.14 | $5.52 | 36.06 M | $617.58 M |
| 10/23/2025 | $5.12 | $5.42 (5.86%) | $5.54 | $5.00 | 27.00 M | $550.54 M |
| 10/22/2025 | $5.30 | $5.06 (-4.53%) | $5.36 | $4.69 | 42.55 M | $513.97 M |
| 10/21/2025 | $5.49 | $5.63 (2.55%) | $5.97 | $5.26 | 43.25 M | $571.87 M |
| 10/20/2025 | $5.66 | $5.56 (-1.77%) | $5.73 | $5.28 | 39.53 M | $564.76 M |
| 10/17/2025 | $5.41 | $5.44 (0.55%) | $5.61 | $5.21 | 31.25 M | $552.57 M |
| 10/16/2025 | $6.26 | $5.67 (-9.42%) | $6.27 | $5.59 | 53.99 M | $575.93 M |
| 10/15/2025 | $6.90 | $6.16 (-10.72%) | $7.00 | $5.86 | 101.93 M | $625.70 M |
| 10/14/2025 | $6.28 | $6.73 (7.17%) | $7.05 | $5.93 | 106.26 M | $683.60 M |
| 10/13/2025 | $6.15 | $6.45 (4.88%) | $6.72 | $5.98 | 50.28 M | $655.16 M |
| 10/10/2025 | $6.50 | $5.92 (-8.92%) | $6.80 | $5.89 | 54.29 M | $601.32 M |
| 10/09/2025 | $6.67 | $6.53 (-2.1%) | $7.18 | $6.28 | 54.81 M | $663.28 M |
| 10/08/2025 | $7.09 | $6.81 (-3.95%) | $7.34 | $6.55 | 61.80 M | $691.73 M |
| 10/07/2025 | $6.56 | $7.06 (7.62%) | $7.43 | $6.40 | 86.83 M | $717.12 M |
| 10/06/2025 | $6.76 | $6.58 (-2.66%) | $7.12 | $6.38 | 79.73 M | $668.36 M |
| 10/03/2025 | $5.30 | $6.18 (16.6%) | $6.30 | $5.02 | 102.61 M | $627.73 M |
| 10/02/2025 | $4.88 | $5.16 (5.74%) | $5.26 | $4.73 | 51.26 M | $524.13 M |
| 10/01/2025 | $4.20 | $4.76 (13.33%) | $4.81 | $4.13 | 48.28 M | $483.50 M |
| 09/30/2025 | $4.02 | $4.29 (6.72%) | $4.31 | $3.85 | 51.09 M | $435.76 M |
| 09/29/2025 | $4.46 | $4.10 (-8.07%) | $4.59 | $4.06 | 55.19 M | $416.46 M |
| 09/26/2025 | $4.24 | $4.20 (-0.94%) | $4.30 | $3.92 | 38.61 M | $426.62 M |
| 09/25/2025 | $4.14 | $4.09 (-1.21%) | $4.30 | $3.97 | 35.80 M | $415.44 M |
| 09/24/2025 | $5.07 | $4.41 (-13.02%) | $5.15 | $4.37 | 48.84 M | $447.95 M |
| 09/23/2025 | $5.61 | $4.87 (-13.19%) | $5.71 | $4.76 | 63.76 M | $494.67 M |
| 09/22/2025 | $4.44 | $5.54 (24.77%) | $5.57 | $4.36 | 75.82 M | $562.73 M |
| 09/19/2025 | $4.70 | $4.45 (-5.32%) | $4.95 | $4.32 | 60.75 M | $452.01 M |
| 09/18/2025 | $4.23 | $4.49 (6.15%) | $4.65 | $4.10 | 45.89 M | $456.07 M |
| 09/17/2025 | $3.87 | $3.98 (2.84%) | $4.24 | $3.71 | 50.58 M | $404.27 M |
| 09/16/2025 | $3.95 | $3.87 (-2.03%) | $4.25 | $3.68 | 51.79 M | $393.10 M |
| 09/15/2025 | $3.42 | $3.89 (13.74%) | $3.97 | $3.36 | 74.23 M | $395.13 M |
| 09/12/2025 | $3.30 | $3.29 (-0.3%) | $3.49 | $3.20 | 34.78 M | $334.18 M |
| 09/11/2025 | $2.89 | $3.22 (11.42%) | $3.35 | $2.86 | 45.89 M | $327.07 M |
| 09/10/2025 | $3.05 | $2.86 (-6.23%) | $3.06 | $2.79 | 20.93 M | $290.50 M |
| 09/09/2025 | $2.98 | $3.04 (2.01%) | $3.08 | $2.86 | 21.41 M | $308.79 M |
| 09/08/2025 | $2.57 | $2.98 (15.95%) | $2.99 | $2.57 | 37.86 M | $302.69 M |
| 09/05/2025 | $2.61 | $2.53 (-3.07%) | $2.67 | $2.37 | 27.25 M | $256.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
