Skip to main content
BOT logo

Robostrategy, Inc.

BOTNASDAQFinancialsAsset Management

$22.97Today:- (-)

As of Oct 23, 2026 close

Market cap
$465.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.20$59.00
Volume (live)
-
Avg. volume (3M)
364.28K

Robostrategy (BOT) Historical Stock Prices

Analyze Robostrategy (BOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Robostrategy (BOT) Interactive Price Chart

Interactive historical price chart showing Robostrategy stock price movements and trends across multiple time periods.

Loading chart...

BOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily116 records
Showing 1-50 of 116
Scroll for more columns
BOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.1423.5522.0822.9722.97249.51K
Oct 22, 202622.6823.4320.4122.3322.331.20M
Oct 21, 202623.1525.3722.3224.4924.49423.98K
Oct 20, 202621.6924.0221.3122.4622.46337.01K
Oct 19, 202624.5824.6822.6422.7122.71521.44K
Oct 16, 202625.5425.7424.0024.1624.16492.19K
Oct 15, 202625.4826.3924.0026.1826.18740.76K
Oct 14, 202626.5728.5726.1027.1927.19451.00K
Oct 13, 202625.7626.9825.6326.7426.74212.85K
Oct 12, 202627.4128.0425.4025.8825.88392.38K
Oct 9, 202628.4228.7627.3427.6927.69213.28K
Oct 8, 202629.4029.5526.7028.2728.27529.90K
Oct 7, 202629.9330.3029.0429.4229.42274.94K
Oct 6, 202631.6034.8130.5930.7330.73498.74K
Oct 5, 202628.9933.9328.8531.8131.81747.04K
Oct 2, 202627.3829.5027.2629.3229.32363.30K
Oct 1, 202626.4427.5526.2726.9726.97178.90K
Sep 30, 202626.7327.0026.1126.2726.27148.34K
Sep 29, 202626.8627.2526.3026.4226.42200.77K
Sep 28, 202628.6028.9826.7526.8626.86258.33K
Sep 25, 202630.0730.3828.1128.6228.62293.46K
Sep 24, 202627.8930.1027.6930.0130.01310.75K
Sep 23, 202628.4028.7827.7628.3928.39173.65K
Sep 22, 202628.5029.4427.8928.2828.28230.35K
Sep 21, 202629.8930.7129.2929.3829.38450.40K
Sep 18, 202627.8529.5927.5029.5529.55211.06K
Sep 17, 202626.7229.1426.6528.0628.06377.86K
Sep 16, 202627.0027.0025.8926.0926.09164.57K
Sep 15, 202626.3727.0725.8726.6926.69150.06K
Sep 14, 202626.1026.8926.0026.0126.01133.12K
Sep 11, 202627.7427.7726.3726.8526.85174.69K
Sep 10, 202626.6428.1026.1727.5027.50199.65K
Sep 9, 202627.1127.5726.6527.1427.14199.73K
Sep 8, 202627.4027.8526.7927.1927.19181.47K
Sep 4, 202627.0027.6726.6126.8026.80137.03K
Sep 3, 202626.1727.4825.7727.1627.16273.93K
Sep 2, 202625.0626.4925.0026.2426.24208.59K
Sep 1, 202625.6926.0025.0825.3425.34209.45K
Aug 31, 202626.6627.1425.7626.0726.07242.60K
Aug 28, 202627.0027.5626.1127.0227.02275.55K
Aug 27, 202628.2528.5026.5426.8426.84262.37K
Aug 26, 202627.8528.8827.1628.0528.05178.14K
Aug 25, 202627.0128.4926.7227.7727.77203.37K
Aug 24, 202627.1027.4426.0526.7126.71690.33K
Aug 21, 202628.2129.1927.2027.4327.43468.40K
Aug 20, 202627.6529.0027.5028.4128.41380.99K
Aug 19, 202630.0530.3927.6029.0529.05617.14K
Aug 18, 202630.2331.0028.0028.4128.41552.59K
Aug 17, 202632.8234.3031.3032.4932.49452.24K
Aug 14, 202631.6734.1131.0431.6731.67294.05K
Show:
of 116

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.