Get the Stockscreener App
4.88
3.37%
-0.17
After Hours:
4.88
Robostrategy Inc Stock (BBOT) Price History
The historical daily chart and data for Robostrategy Inc stock (BBOT), show that the latest closing stock price as of September 15, 2026, is $4.88.
- Robostrategy Inc all-time high stock price is $14.87, occurred on December 08, 2025.
- The lowest Robostrategy Inc stock price recorded was $4.90 on September 11, 2026. Since then, Robostrategy Inc's stock price has risen over -0.41% to $4.88 now.
- The 52-week high stock price for BBOT is $14.87, representing a 204.71% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for BBOT is $4.90, indicating a 0.41% decrease from the current share price, occurred on September 11, 2026.
The table below shows more information about BBOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 15, 2026 | $5.01 | $4.72 | $0.295 | 629,003.0 | -3.37% |
| Sep 14, 2026 | $5.18 | $4.85 | $0.33 | 955,987.0 | +2.02% |
| Sep 11, 2026 | $5.62 | $4.90 | $0.716 | 1,630,349.0 | -10.33% |
| Sep 10, 2026 | $6.79 | $5.48 | $1.30 | 2,789,078.0 | -18.28% |
| Sep 09, 2026 | $8.86 | $6.29 | $2.56 | 1,485,063.0 | -23.76% |
| Sep 08, 2026 | $9.05 | $8.78 | $0.275 | 152,344.0 | -1.34% |
| Sep 04, 2026 | $9.06 | $8.65 | $0.41 | 117,619.0 | +0.90% |
| Sep 03, 2026 | $9.04 | $8.66 | $0.3811 | 139,210.0 | +0.11% |
| Sep 02, 2026 | $9.19 | $8.73 | $0.455 | 238,878.0 | +0.79% |
| Sep 01, 2026 | $8.90 | $8.54 | $0.365 | 145,596.0 | +0.23% |
| Aug 31, 2026 | $9.20 | $8.41 | $0.7849 | 476,035.0 | +0.69% |
| Aug 28, 2026 | $9.16 | $8.69 | $0.47 | 195,025.0 | -4.79% |
| Aug 27, 2026 | $9.31 | $9.06 | $0.255 | 385,265.0 | -0.86% |
| Aug 26, 2026 | $9.47 | $9.04 | $0.43 | 247,152.0 | -1.17% |
| Aug 25, 2026 | $9.47 | $9.18 | $0.2925 | 197,621.0 | +2.52% |
| Aug 24, 2026 | $9.36 | $8.80 | $0.5575 | 338,518.0 | +0.66% |
| Aug 21, 2026 | $9.44 | $9.03 | $0.4051 | 170,945.0 | +0.00% |
| Aug 20, 2026 | $9.78 | $9.08 | $0.70 | 202,239.0 | -5.42% |
| Aug 19, 2026 | $9.72 | $9.14 | $0.58 | 414,303.0 | +7.26% |
| Aug 18, 2026 | $9.12 | $8.82 | $0.305 | 446,873.0 | -1.00% |
Robostrategy Inc Stock (BBOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robostrategy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robostrategy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robostrategy Inc Stock (BBOT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $9.19 | $4.72 | $4.47 | 8,912,130.0 | -44.55% |
| Aug, 2026 | $9.78 | $8.00 | $1.78 | 5,686,023.0 | +8.78% |
| Jul, 2026 | $9.46 | $7.58 | $1.89 | 7,942,270.0 | +6.17% |
| Jun, 2026 | $8.95 | $7.00 | $1.95 | 9,967,934.0 | -15.05% |
| May, 2026 | $9.26 | $7.60 | $1.66 | 7,555,759.0 | +6.66% |
| Apr, 2026 | $9.73 | $8.00 | $1.73 | 10,544,838.0 | -6.03% |
| Mar, 2026 | $11.02 | $8.51 | $2.51 | 3,483,895.0 | -10.77% |
| Feb, 2026 | $12.55 | $9.80 | $2.75 | 5,712,145.0 | -14.42% |
| Jan, 2026 | $14.60 | $10.49 | $4.11 | 7,536,291.0 | -6.39% |
Robostrategy Inc Stock (BBOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.87 | $10.68 | $4.19 | 4,048,723.0 | +0.49% |
| Nov, 2025 | $14.04 | $11.79 | $2.25 | 2,411,623.0 | +3.10% |
| Oct, 2025 | $13.18 | $10.26 | $2.92 | 4,200,021.0 | +3.11% |
| Sep, 2025 | $12.49 | $8.79 | $3.70 | 8,368,261.0 | +29.53% |
| Aug, 2025 | $12.50 | $8.70 | $3.80 | 2,009,353.0 | +0.00% |
2.03%
4.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):