5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-28.87%
3 MONTH PERFORMANCE
-14.81%
6 MONTH PERFORMANCE
+24.89%
YEAR-TO-DATE PERFORMANCE
-14.55%
1 YEAR PERFORMANCE
+7.81%
Richtech Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.95 | $2.76 (-6.44%) | $2.96 | $2.70 | 20.27 M | $545.74 M |
| 02/13/2026 | $2.90 | $2.98 (2.76%) | $3.16 | $2.89 | 15.38 M | $363.45 M |
| 02/12/2026 | $3.12 | $2.89 (-7.37%) | $3.14 | $2.83 | 17.80 M | $352.48 M |
| 02/11/2026 | $3.43 | $3.14 (-8.45%) | $3.43 | $3.07 | 16.12 M | $382.97 M |
| 02/10/2026 | $3.46 | $3.31 (-4.34%) | $3.52 | $3.31 | 13.27 M | $403.70 M |
| 02/09/2026 | $3.35 | $3.48 (3.88%) | $3.52 | $3.28 | 15.95 M | $424.43 M |
| 02/06/2026 | $3.18 | $3.40 (6.92%) | $3.45 | $3.10 | 19.12 M | $661.61 M |
| 02/05/2026 | $3.30 | $3.04 (-7.88%) | $3.39 | $3.02 | 26.05 M | $591.56 M |
| 02/04/2026 | $3.74 | $3.46 (-7.49%) | $3.75 | $3.28 | 26.83 M | $673.29 M |
| 02/03/2026 | $3.62 | $3.70 (2.21%) | $3.74 | $3.47 | 32.53 M | $719.99 M |
| 02/02/2026 | $3.57 | $3.61 (1.12%) | $3.76 | $3.45 | 32.38 M | $702.48 M |
| 01/30/2026 | $3.88 | $3.58 (-7.73%) | $3.92 | $3.35 | 45.82 M | $696.64 M |
| 01/29/2026 | $4.99 | $4.02 (-19.44%) | $5.04 | $3.93 | 98.09 M | $782.26 M |
| 01/28/2026 | $5.10 | $5.08 (-0.39%) | $5.16 | $4.66 | 107.11 M | $988.52 M |
| 01/27/2026 | $4.21 | $5.51 (30.88%) | $5.60 | $4.05 | 175.22 M | $1.07 B |
| 01/26/2026 | $4.12 | $3.81 (-7.52%) | $4.18 | $3.80 | 20.84 M | $741.39 M |
| 01/23/2026 | $4.38 | $4.13 (-5.71%) | $4.38 | $4.02 | 41.25 M | $803.66 M |
| 01/22/2026 | $4.48 | $4.37 (-2.46%) | $4.85 | $4.34 | 55.58 M | $850.36 M |
| 01/21/2026 | $3.94 | $4.36 (10.66%) | $4.39 | $3.73 | 69.34 M | $848.42 M |
| 01/20/2026 | $3.68 | $3.86 (4.89%) | $4.25 | $3.67 | 43.02 M | $751.12 M |
| 01/16/2026 | $3.84 | $3.88 (1.04%) | $4.07 | $3.67 | 28.92 M | $394.11 M |
| 01/15/2026 | $4.11 | $3.79 (-7.79%) | $4.13 | $3.77 | 28.24 M | $384.97 M |
| 01/14/2026 | $3.86 | $4.08 (5.7%) | $4.09 | $3.61 | 31.74 M | $414.43 M |
| 01/13/2026 | $4.05 | $3.91 (-3.46%) | $4.20 | $3.79 | 43.05 M | $397.16 M |
| 01/12/2026 | $3.76 | $3.91 (3.99%) | $4.15 | $3.58 | 28.35 M | $397.16 M |
| 01/09/2026 | $3.93 | $3.79 (-3.56%) | $4.00 | $3.75 | 25.78 M | $384.97 M |
| 01/08/2026 | $3.45 | $3.93 (13.91%) | $4.02 | $3.42 | 35.39 M | $399.19 M |
| 01/07/2026 | $3.58 | $3.42 (-4.47%) | $3.68 | $3.40 | 21.42 M | $347.39 M |
| 01/06/2026 | $3.83 | $3.61 (-5.74%) | $3.86 | $3.39 | 33.68 M | $366.69 M |
| 01/05/2026 | $3.58 | $3.79 (5.87%) | $3.89 | $3.53 | 32.97 M | $384.97 M |
| 01/02/2026 | $3.34 | $3.48 (4.19%) | $3.53 | $3.23 | 23.47 M | $353.48 M |
| 12/31/2025 | $3.08 | $3.23 (4.87%) | $3.35 | $3.06 | 33.69 M | $328.09 M |
| 12/30/2025 | $3.18 | $3.09 (-2.83%) | $3.20 | $3.05 | 16.79 M | $313.87 M |
| 12/29/2025 | $3.26 | $3.18 (-2.45%) | $3.39 | $3.17 | 13.71 M | $323.01 M |
| 12/26/2025 | $3.61 | $3.36 (-6.93%) | $3.62 | $3.28 | 16.42 M | $341.29 M |
| 12/24/2025 | $3.39 | $3.65 (7.67%) | $3.66 | $3.37 | 14.64 M | $370.75 M |
| 12/23/2025 | $3.40 | $3.37 (-0.88%) | $3.55 | $3.34 | 10.71 M | $342.31 M |
| 12/22/2025 | $3.64 | $3.48 (-4.4%) | $3.68 | $3.47 | 13.39 M | $353.48 M |
| 12/19/2025 | $3.40 | $3.54 (4.12%) | $3.59 | $3.35 | 32.07 M | $359.58 M |
| 12/18/2025 | $3.56 | $3.41 (-4.21%) | $3.66 | $3.39 | 17.13 M | $346.37 M |
| 12/17/2025 | $3.62 | $3.43 (-5.25%) | $3.75 | $3.41 | 18.04 M | $348.40 M |
| 12/16/2025 | $3.45 | $3.63 (5.22%) | $3.83 | $3.44 | 20.94 M | $368.72 M |
| 12/15/2025 | $4.09 | $3.52 (-13.94%) | $4.14 | $3.46 | 25.18 M | $357.54 M |
| 12/12/2025 | $4.65 | $4.12 (-11.4%) | $4.68 | $4.06 | 42.09 M | $418.49 M |
| 12/11/2025 | $4.15 | $4.68 (12.77%) | $4.70 | $3.91 | 41.43 M | $475.37 M |
| 12/10/2025 | $4.30 | $4.15 (-3.49%) | $4.50 | $4.12 | 26.31 M | $421.54 M |
| 12/09/2025 | $4.26 | $4.34 (1.88%) | $4.47 | $4.11 | 24.47 M | $440.84 M |
| 12/08/2025 | $4.51 | $4.38 (-2.88%) | $4.68 | $4.14 | 34.75 M | $444.90 M |
| 12/05/2025 | $4.47 | $4.46 (-0.22%) | $4.74 | $4.31 | 47.15 M | $453.02 M |
| 12/04/2025 | $4.14 | $4.59 (10.87%) | $4.83 | $4.05 | 79.76 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 |
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.
