-
5 DAY PERFORMANCE
+6.04% -
1 MONTH PERFORMANCE
-11.60% -
3 MONTH PERFORMANCE
-1.36% -
6 MONTH PERFORMANCE
-36.02% -
YEAR-TO-DATE PERFORMANCE
-47.36% -
1 YEAR PERFORMANCE
-67.33%
Vicarious Surgical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.50 | $5.76 (4.73%) | $5.79 | $5.37 | 9,412 | $33.83 M |
| 09/26/2024 | $5.34 | $5.45 (2.06%) | $5.54 | $5.30 | 8,406 | $32.01 M |
| 09/25/2024 | $5.42 | $5.42 (0%) | $5.63 | $5.30 | 12,803 | $31.83 M |
| 09/24/2024 | $5.49 | $5.46 (-0.55%) | $5.94 | $5.46 | 21,700 | $32.07 M |
| 09/23/2024 | $5.77 | $5.60 (-2.95%) | $5.98 | $5.40 | 19,705 | $32.89 M |
| 09/20/2024 | $5.72 | $5.76 (0.7%) | $6.07 | $5.62 | 33,000 | $33.83 M |
| 09/19/2024 | $6.09 | $5.86 (-3.78%) | $6.10 | $5.86 | 7,917 | $34.42 M |
| 09/18/2024 | $6.21 | $5.80 (-6.6%) | $6.21 | $5.80 | 16,672 | $34.06 M |
| 09/17/2024 | $5.81 | $6.19 (6.54%) | $6.19 | $5.81 | 28,700 | $36.35 M |
| 09/16/2024 | $5.78 | $5.74 (-0.69%) | $5.80 | $5.61 | 8,800 | $33.71 M |
| 09/13/2024 | $5.68 | $5.82 (2.46%) | $5.92 | $5.56 | 12,759 | $34.18 M |
| 09/12/2024 | $6.02 | $5.76 (-4.32%) | $6.02 | $5.40 | 13,732 | $33.83 M |
| 09/11/2024 | $5.50 | $5.60 (1.82%) | $5.76 | $5.50 | 6,600 | $32.89 M |
| 09/10/2024 | $5.92 | $5.56 (-6.08%) | $5.92 | $5.56 | 12,722 | $32.65 M |
| 09/09/2024 | $5.72 | $5.92 (3.5%) | $6.14 | $5.64 | 12,323 | $34.77 M |
| 09/06/2024 | $5.82 | $5.77 (-0.86%) | $5.88 | $5.43 | 14,209 | $33.89 M |
| 09/05/2024 | $6.19 | $5.96 (-3.72%) | $6.22 | $5.87 | 5,928 | $35.00 M |
| 09/04/2024 | $5.90 | $6.04 (2.37%) | $6.16 | $5.79 | 5,029 | $35.47 M |
| 09/03/2024 | $6.31 | $5.84 (-7.45%) | $6.39 | $5.54 | 28,100 | $34.30 M |
| 08/30/2024 | $6.53 | $6.31 (-3.37%) | $6.53 | $6.27 | 6,400 | $37.06 M |
| 08/29/2024 | $7.02 | $6.55 (-6.7%) | $7.07 | $6.50 | 11,711 | $38.47 M |
| 08/28/2024 | $6.97 | $6.91 (-0.86%) | $6.99 | $6.90 | 4,732 | $40.58 M |
| 08/27/2024 | $6.88 | $7.02 (2.03%) | $7.06 | $6.85 | 13,700 | $41.23 M |
| 08/26/2024 | $6.91 | $6.88 (-0.43%) | $7.11 | $6.78 | 9,100 | $40.41 M |
| 08/23/2024 | $6.73 | $6.88 (2.23%) | $7.15 | $6.54 | 15,700 | $40.41 M |
| 08/22/2024 | $6.85 | $6.69 (-2.34%) | $7.61 | $6.63 | 33,300 | $39.29 M |
| 08/21/2024 | $6.31 | $6.95 (10.14%) | $6.96 | $6.19 | 17,701 | $40.82 M |
| 08/20/2024 | $6.50 | $6.30 (-3.08%) | $6.70 | $6.00 | 28,100 | $37.00 M |
| 08/19/2024 | $5.98 | $6.58 (10.03%) | $6.58 | $5.95 | 34,620 | $38.64 M |
| 08/16/2024 | $5.20 | $5.84 (12.31%) | $5.87 | $5.20 | 24,014 | $34.30 M |
| 08/15/2024 | $5.50 | $5.21 (-5.27%) | $5.50 | $5.04 | 18,815 | $30.60 M |
| 08/14/2024 | $5.33 | $5.39 (1.13%) | $5.50 | $5.00 | 23,625 | $31.66 M |
| 08/13/2024 | $5.75 | $5.21 (-9.39%) | $5.75 | $4.27 | 80,000 | $30.60 M |
| 08/12/2024 | $6.10 | $5.50 (-9.84%) | $6.17 | $5.48 | 34,000 | $32.30 M |
| 08/09/2024 | $6.09 | $6.07 (-0.33%) | $6.62 | $6.01 | 18,245 | $35.65 M |
| 08/08/2024 | $6.05 | $6.05 (0%) | $6.63 | $6.05 | 17,000 | $35.40 M |
| 08/07/2024 | $6.31 | $6.00 (-4.91%) | $6.75 | $5.95 | 39,700 | $35.11 M |
| 08/06/2024 | $6.08 | $6.07 (-0.16%) | $6.52 | $5.91 | 34,950 | $35.52 M |
| 08/05/2024 | $5.70 | $6.08 (6.67%) | $6.25 | $5.21 | 39,906 | $35.57 M |
| 08/02/2024 | $6.10 | $5.99 (-1.8%) | $6.57 | $5.79 | 44,700 | $35.05 M |
| 08/01/2024 | $7.41 | $6.38 (-13.9%) | $7.50 | $6.06 | 36,100 | $37.33 M |
| 07/31/2024 | $7.58 | $7.19 (-5.15%) | $8.34 | $7.19 | 37,750 | $42.07 M |
| 07/30/2024 | $7.88 | $7.60 (-3.55%) | $8.06 | $7.25 | 27,202 | $44.47 M |
| 07/29/2024 | $8.07 | $7.66 (-5.08%) | $8.21 | $7.66 | 34,002 | $44.82 M |
| 07/26/2024 | $7.92 | $7.83 (-1.14%) | $8.55 | $7.70 | 46,348 | $45.81 M |
| 07/25/2024 | $7.36 | $7.70 (4.62%) | $7.96 | $7.23 | 31,404 | $45.05 M |
| 07/24/2024 | $7.21 | $7.45 (3.33%) | $7.61 | $6.67 | 35,700 | $43.59 M |
| 07/23/2024 | $7.38 | $7.22 (-2.17%) | $7.70 | $7.06 | 36,748 | $42.25 M |
| 07/22/2024 | $7.78 | $7.43 (-4.5%) | $7.89 | $7.07 | 27,507 | $43.47 M |
| 07/19/2024 | $7.85 | $7.85 (0%) | $8.10 | $7.65 | 12,043 | $45.93 M |
| 07/18/2024 | $8.26 | $7.79 (-5.69%) | $8.35 | $7.79 | 36,089 | $45.58 M |
| 07/17/2024 | $8.30 | $8.22 (-0.96%) | $8.59 | $7.83 | 45,938 | $48.10 M |
| 07/16/2024 | $8.78 | $8.53 (-2.85%) | $8.88 | $8.00 | 34,338 | $49.91 M |
| 07/15/2024 | $9.00 | $8.70 (-3.33%) | $9.11 | $8.48 | 33,300 | $50.90 M |
| 07/12/2024 | $9.20 | $8.63 (-6.2%) | $9.20 | $8.45 | 59,924 | $50.50 M |
| 07/11/2024 | $9.41 | $9.41 (0%) | $9.69 | $8.60 | 54,907 | $55.06 M |
| 07/10/2024 | $9.11 | $9.25 (1.54%) | $9.78 | $8.38 | 52,901 | $54.12 M |
| 07/09/2024 | $10.68 | $9.15 (-14.33%) | $11.42 | $8.00 | 180,500 | $53.54 M |
| 07/08/2024 | $7.79 | $9.40 (20.67%) | $9.51 | $7.48 | 98,838 | $55.00 M |
| 07/05/2024 | $6.92 | $7.33 (5.92%) | $7.40 | $6.69 | 33,561 | $42.89 M |
| 07/03/2024 | $6.60 | $6.91 (4.7%) | $7.05 | $6.44 | 24,800 | $40.43 M |
| 07/02/2024 | $5.28 | $6.56 (24.24%) | $7.10 | $5.28 | 106,730 | $38.38 M |
| 07/01/2024 | $5.81 | $5.40 (-7.06%) | $5.93 | $5.19 | 51,807 | $31.60 M |