5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-34.93%
3 MONTH PERFORMANCE
-47.63%
6 MONTH PERFORMANCE
-61.05%
YEAR-TO-DATE PERFORMANCE
-77.36%
1 YEAR PERFORMANCE
-79.99%
Vicarious Surgical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.97 | $3.00 (1.01%) | $3.19 | $2.88 | 255.00 K | $17.81 M |
| 12/03/2025 | $2.69 | $3.30 (22.68%) | $3.66 | $2.65 | 1.21 M | $19.60 M |
| 12/02/2025 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.54 | 48.00 K | $15.44 M |
| 12/01/2025 | $3.00 | $2.66 (-11.33%) | $3.02 | $2.63 | 90.12 K | $15.80 M |
| 11/28/2025 | $2.75 | $3.01 (9.45%) | $3.28 | $2.75 | 89.50 K | $17.87 M |
| 11/26/2025 | $2.56 | $2.69 (5.08%) | $2.82 | $2.54 | 92.00 K | $15.97 M |
| 11/25/2025 | $2.65 | $2.49 (-6.04%) | $2.78 | $2.48 | 73.70 K | $14.79 M |
| 11/24/2025 | $2.55 | $2.59 (1.57%) | $2.70 | $2.50 | 99.86 K | $15.38 M |
| 11/21/2025 | $2.59 | $2.46 (-5.02%) | $2.75 | $2.44 | 70.48 K | $14.61 M |
| 11/20/2025 | $3.00 | $2.58 (-14%) | $3.00 | $2.52 | 95.70 K | $15.32 M |
| 11/19/2025 | $3.03 | $2.81 (-7.26%) | $3.18 | $2.78 | 65.20 K | $16.69 M |
| 11/18/2025 | $3.06 | $2.97 (-2.94%) | $3.17 | $2.95 | 57.50 K | $17.64 M |
| 11/17/2025 | $3.17 | $3.15 (-0.63%) | $3.31 | $3.08 | 70.93 K | $18.71 M |
| 11/14/2025 | $3.40 | $3.17 (-6.76%) | $3.72 | $3.13 | 94.44 K | $18.82 M |
| 11/13/2025 | $4.15 | $3.48 (-16.14%) | $4.20 | $3.44 | 186.41 K | $20.67 M |
| 11/12/2025 | $4.59 | $4.12 (-10.24%) | $4.90 | $4.04 | 120.00 K | $24.47 M |
| 11/11/2025 | $4.70 | $4.57 (-2.77%) | $5.18 | $4.54 | 75.82 K | $27.14 M |
| 11/10/2025 | $4.50 | $4.72 (4.89%) | $4.82 | $4.40 | 68.36 K | $28.03 M |
| 11/07/2025 | $4.30 | $4.37 (1.63%) | $4.41 | $4.23 | 53.13 K | $25.95 M |
| 11/06/2025 | $4.75 | $4.34 (-8.63%) | $4.87 | $4.28 | 53.50 K | $25.77 M |
| 11/05/2025 | $4.62 | $4.58 (-0.87%) | $4.76 | $4.50 | 64.94 K | $27.20 M |
| 11/04/2025 | $4.89 | $4.65 (-4.91%) | $4.90 | $4.56 | 49.48 K | $27.61 M |
| 11/03/2025 | $5.35 | $4.96 (-7.29%) | $5.50 | $4.85 | 127.72 K | $29.45 M |
| 10/31/2025 | $5.28 | $5.33 (0.95%) | $5.44 | $5.20 | 50.80 K | $31.65 M |
| 10/30/2025 | $5.40 | $5.20 (-3.7%) | $5.44 | $5.14 | 73.03 K | $30.88 M |
| 10/29/2025 | $5.69 | $5.45 (-4.22%) | $5.82 | $5.37 | 71.01 K | $32.36 M |
| 10/28/2025 | $5.91 | $5.75 (-2.71%) | $6.03 | $5.60 | 78.80 K | $34.15 M |
| 10/27/2025 | $5.92 | $5.85 (-1.18%) | $6.11 | $5.70 | 60.64 K | $34.74 M |
| 10/24/2025 | $6.01 | $5.85 (-2.66%) | $6.28 | $5.80 | 46.14 K | $34.74 M |
| 10/23/2025 | $5.74 | $5.98 (4.18%) | $6.28 | $5.65 | 148.84 K | $35.51 M |
| 10/22/2025 | $5.60 | $5.71 (1.96%) | $6.01 | $5.56 | 125.33 K | $33.91 M |
| 10/21/2025 | $6.19 | $5.75 (-7.11%) | $6.19 | $5.75 | 60.50 K | $34.15 M |
| 10/20/2025 | $6.00 | $6.10 (1.67%) | $6.17 | $5.87 | 53.10 K | $36.22 M |
| 10/17/2025 | $5.90 | $5.86 (-0.68%) | $6.03 | $5.80 | 73.30 K | $34.80 M |
| 10/16/2025 | $6.77 | $6.08 (-10.19%) | $6.82 | $5.90 | 85.60 K | $36.10 M |
| 10/15/2025 | $6.31 | $6.67 (5.71%) | $6.76 | $6.31 | 133.51 K | $39.61 M |
| 10/14/2025 | $5.65 | $6.27 (10.97%) | $6.55 | $5.53 | 139.85 K | $37.23 M |
| 10/13/2025 | $5.92 | $5.68 (-4.05%) | $6.10 | $5.64 | 87.88 K | $33.73 M |
| 10/10/2025 | $6.52 | $5.84 (-10.43%) | $6.61 | $5.75 | 90.20 K | $34.68 M |
| 10/09/2025 | $6.99 | $6.58 (-5.87%) | $7.10 | $6.47 | 111.59 K | $39.07 M |
| 10/08/2025 | $5.95 | $7.05 (18.49%) | $7.45 | $5.83 | 214.37 K | $41.86 M |
| 10/07/2025 | $6.99 | $6.53 (-6.58%) | $7.07 | $6.28 | 95.01 K | $38.78 M |
| 10/06/2025 | $7.51 | $6.91 (-7.99%) | $7.72 | $6.36 | 356.15 K | $41.03 M |
| 10/03/2025 | $5.60 | $7.06 (26.07%) | $7.37 | $5.55 | 570.90 K | $41.92 M |
| 10/02/2025 | $5.29 | $5.55 (4.91%) | $5.60 | $5.26 | 64.00 K | $32.96 M |
| 10/01/2025 | $5.48 | $5.40 (-1.46%) | $5.64 | $5.32 | 49.41 K | $32.07 M |
| 09/30/2025 | $5.62 | $5.51 (-1.96%) | $5.62 | $5.31 | 29.51 K | $32.72 M |
| 09/29/2025 | $5.49 | $5.42 (-1.28%) | $5.62 | $5.33 | 36.84 K | $32.19 M |
| 09/26/2025 | $5.56 | $5.46 (-1.8%) | $5.61 | $5.25 | 39.62 K | $32.42 M |
| 09/25/2025 | $5.93 | $5.49 (-7.42%) | $5.93 | $5.36 | 71.87 K | $32.60 M |
| 09/24/2025 | $6.05 | $5.94 (-1.82%) | $6.15 | $5.89 | 14.75 K | $35.27 M |
| 09/23/2025 | $6.31 | $6.08 (-3.65%) | $6.49 | $5.90 | 50.22 K | $36.10 M |
| 09/22/2025 | $5.93 | $5.96 (0.51%) | $6.18 | $5.86 | 31.40 K | $35.39 M |
| 09/19/2025 | $5.84 | $5.85 (0.17%) | $6.18 | $5.80 | 51.83 K | $34.74 M |
| 09/18/2025 | $6.37 | $5.86 (-8.01%) | $6.53 | $5.75 | 44.70 K | $34.80 M |
| 09/17/2025 | $5.97 | $6.18 (3.52%) | $6.45 | $5.97 | 52.01 K | $36.70 M |
| 09/16/2025 | $5.90 | $5.94 (0.68%) | $5.99 | $5.81 | 12.66 K | $35.27 M |
| 09/15/2025 | $5.86 | $5.89 (0.51%) | $5.93 | $5.74 | 15.47 K | $34.98 M |
| 09/12/2025 | $5.86 | $5.82 (-0.68%) | $5.99 | $5.70 | 36.70 K | $34.56 M |
| 09/11/2025 | $5.77 | $5.82 (0.87%) | $5.95 | $5.69 | 42.30 K | $34.56 M |
| 09/10/2025 | $6.30 | $5.66 (-10.16%) | $6.38 | $5.58 | 67.50 K | $33.61 M |
| 09/09/2025 | $6.29 | $6.18 (-1.75%) | $6.30 | $5.96 | 14.40 K | $36.70 M |
| 09/08/2025 | $5.72 | $6.23 (8.92%) | $6.27 | $5.71 | 28.23 K | $37.00 M |
| 09/05/2025 | $5.89 | $5.69 (-3.4%) | $5.90 | $5.64 | 9.75 K | $33.79 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.
