5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-9.93%
3 MONTH PERFORMANCE
+43.71%
6 MONTH PERFORMANCE
+47.01%
YEAR-TO-DATE PERFORMANCE
-2.81%
1 YEAR PERFORMANCE
-24.09%
Vicarious Surgical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $13.45 | $12.89 (-4.16%) | $13.81 | $12.72 | 41,171 | $76.05 M |
| 01/13/2025 | $12.40 | $13.39 (7.98%) | $13.50 | $12.35 | 36,600 | $79.00 M |
| 01/10/2025 | $14.36 | $12.46 (-13.23%) | $14.53 | $12.03 | 72,718 | $73.51 M |
| 01/08/2025 | $14.75 | $14.58 (-1.15%) | $15.63 | $13.49 | 47,400 | $86.02 M |
| 01/07/2025 | $17.13 | $15.00 (-12.43%) | $18.75 | $14.95 | 100,887 | $88.49 M |
| 01/06/2025 | $15.49 | $16.00 (3.29%) | $18.97 | $14.75 | 174,011 | $94.39 M |
| 01/03/2025 | $14.19 | $14.61 (2.96%) | $17.09 | $14.04 | 84,200 | $86.19 M |
| 01/02/2025 | $13.45 | $13.84 (2.9%) | $14.04 | $12.46 | 34,611 | $81.65 M |
| 12/31/2024 | $13.00 | $13.16 (1.23%) | $14.18 | $12.62 | 45,300 | $77.64 M |
| 12/30/2024 | $13.01 | $12.99 (-0.15%) | $13.15 | $12.30 | 35,147 | $76.64 M |
| 12/27/2024 | $12.05 | $13.23 (9.79%) | $13.34 | $11.80 | 19,700 | $78.05 M |
| 12/26/2024 | $11.92 | $12.15 (1.93%) | $12.52 | $11.92 | 44,322 | $71.68 M |
| 12/24/2024 | $13.00 | $12.15 (-6.54%) | $13.15 | $11.51 | 14,643 | $71.68 M |
| 12/23/2024 | $11.90 | $12.92 (8.57%) | $12.98 | $11.66 | 57,840 | $76.22 M |
| 12/20/2024 | $11.80 | $12.00 (1.69%) | $13.00 | $11.75 | 25,500 | $70.80 M |
| 12/19/2024 | $12.66 | $12.03 (-4.98%) | $12.89 | $12.00 | 26,735 | $70.97 M |
| 12/18/2024 | $13.86 | $12.46 (-10.1%) | $14.00 | $12.01 | 44,300 | $73.51 M |
| 12/17/2024 | $13.85 | $13.86 (0.07%) | $14.40 | $12.53 | 38,437 | $81.77 M |
| 12/16/2024 | $14.11 | $14.24 (0.92%) | $14.69 | $13.57 | 39,341 | $84.01 M |
| 12/13/2024 | $14.84 | $14.20 (-4.31%) | $15.04 | $13.58 | 26,952 | $83.77 M |
| 12/12/2024 | $15.88 | $14.84 (-6.55%) | $16.29 | $14.08 | 49,830 | $87.55 M |
| 12/11/2024 | $15.44 | $15.95 (3.3%) | $16.55 | $14.47 | 31,330 | $94.10 M |
| 12/10/2024 | $15.30 | $15.41 (0.72%) | $16.35 | $15.11 | 56,845 | $90.91 M |
| 12/09/2024 | $16.74 | $15.11 (-9.74%) | $17.24 | $14.91 | 57,669 | $89.14 M |
| 12/06/2024 | $15.15 | $16.09 (6.2%) | $17.30 | $14.90 | 72,788 | $94.92 M |
| 12/05/2024 | $16.42 | $14.89 (-9.32%) | $16.83 | $14.53 | 79,278 | $87.85 M |
| 12/04/2024 | $15.36 | $16.37 (6.58%) | $19.00 | $15.36 | 141,600 | $96.58 M |
| 12/03/2024 | $12.55 | $14.94 (19.04%) | $14.98 | $12.50 | 49,219 | $88.14 M |
| 12/02/2024 | $13.99 | $12.49 (-10.72%) | $14.54 | $12.22 | 53,573 | $73.69 M |
| 11/29/2024 | $14.18 | $13.99 (-1.34%) | $14.18 | $13.44 | 22,610 | $82.54 M |
| 11/27/2024 | $12.36 | $13.78 (11.49%) | $14.08 | $12.36 | 50,508 | $81.30 M |
| 11/26/2024 | $13.38 | $12.21 (-8.74%) | $14.25 | $11.82 | 55,522 | $72.03 M |
| 11/25/2024 | $11.79 | $13.16 (11.62%) | $14.53 | $11.50 | 125,893 | $77.64 M |
| 11/22/2024 | $10.29 | $11.49 (11.66%) | $11.60 | $10.29 | 37,808 | $67.79 M |
| 11/21/2024 | $9.15 | $10.29 (12.46%) | $10.49 | $9.06 | 30,543 | $60.71 M |
| 11/20/2024 | $9.30 | $9.03 (-2.9%) | $9.30 | $8.78 | 21,073 | $53.27 M |
| 11/19/2024 | $9.24 | $9.28 (0.43%) | $9.28 | $9.00 | 20,709 | $54.75 M |
| 11/18/2024 | $9.50 | $9.32 (-1.89%) | $9.75 | $9.10 | 15,620 | $54.98 M |
| 11/15/2024 | $10.38 | $9.36 (-9.83%) | $10.89 | $9.20 | 28,000 | $54.97 M |
| 11/14/2024 | $9.16 | $10.52 (14.85%) | $11.70 | $9.15 | 60,900 | $61.78 M |
| 11/13/2024 | $10.15 | $9.15 (-9.85%) | $10.67 | $8.61 | 50,900 | $53.74 M |
| 11/12/2024 | $11.58 | $11.14 (-3.8%) | $11.70 | $9.50 | 69,800 | $65.43 M |
| 11/11/2024 | $8.28 | $11.15 (34.66%) | $11.70 | $8.28 | 79,389 | $65.48 M |
| 11/08/2024 | $7.81 | $8.40 (7.55%) | $8.49 | $7.81 | 18,400 | $49.33 M |
| 11/07/2024 | $7.81 | $7.97 (2.05%) | $8.12 | $7.81 | 5,632 | $46.81 M |
| 11/06/2024 | $8.20 | $7.81 (-4.76%) | $8.20 | $7.81 | 6,200 | $45.87 M |
| 11/05/2024 | $7.93 | $8.00 (0.88%) | $8.07 | $7.93 | 4,200 | $46.98 M |
| 11/04/2024 | $8.07 | $8.06 (-0.12%) | $8.10 | $7.90 | 4,700 | $47.34 M |
| 11/01/2024 | $7.85 | $8.08 (2.93%) | $8.08 | $7.85 | 4,918 | $47.45 M |
| 10/31/2024 | $8.12 | $7.91 (-2.59%) | $8.25 | $7.76 | 11,548 | $46.46 M |
| 10/30/2024 | $7.75 | $8.11 (4.65%) | $8.11 | $7.75 | 4,216 | $47.63 M |
| 10/29/2024 | $8.30 | $7.89 (-4.94%) | $8.30 | $7.89 | 9,325 | $46.34 M |
| 10/28/2024 | $7.82 | $8.36 (6.91%) | $8.36 | $7.82 | 10,300 | $49.10 M |
| 10/25/2024 | $7.91 | $7.94 (0.38%) | $8.39 | $7.77 | 7,419 | $46.63 M |
| 10/24/2024 | $8.03 | $8.03 (0%) | $8.38 | $7.95 | 13,900 | $47.16 M |
| 10/23/2024 | $8.16 | $8.03 (-1.59%) | $8.27 | $7.82 | 12,310 | $47.16 M |
| 10/22/2024 | $8.11 | $8.30 (2.34%) | $8.30 | $7.82 | 14,700 | $48.75 M |
| 10/21/2024 | $7.71 | $8.23 (6.74%) | $8.40 | $7.13 | 30,669 | $48.33 M |
| 10/18/2024 | $7.11 | $7.74 (8.86%) | $7.84 | $7.11 | 15,054 | $45.46 M |
| 10/17/2024 | $8.73 | $7.04 (-19.36%) | $8.73 | $6.68 | 41,135 | $41.35 M |
| 10/16/2024 | $9.00 | $8.17 (-9.22%) | $9.54 | $7.36 | 66,659 | $47.98 M |
| 10/15/2024 | $7.18 | $8.90 (23.96%) | $8.90 | $7.01 | 85,800 | $52.27 M |