Get the Stockscreener App
8.82
1.15%
0.10
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 July 24, 2026, is $8.82.
- Robostrategy Inc all-time high stock price is $14.87, occurred on December 08, 2025.
- The lowest Robostrategy Inc stock price recorded was $7.00 on June 11, 2026. Since then, Robostrategy Inc's stock price has risen over 26.00% to $8.82 now.
- The 52-week high stock price for BBOT is $14.87, representing a 68.59% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for BBOT is $7.00, indicating a -20.63% decrease from the current share price, occurred on June 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $8.95 | $8.41 | $0.54 | 186,053.0 | +1.15% |
| Jul 23, 2026 | $8.96 | $8.62 | $0.345 | 257,696.0 | -2.02% |
| Jul 22, 2026 | $9.36 | $8.71 | $0.65 | 307,606.0 | +2.06% |
| Jul 21, 2026 | $9.15 | $8.33 | $0.82 | 429,476.0 | +3.56% |
| Jul 20, 2026 | $8.59 | $8.27 | $0.32 | 203,976.0 | -1.64% |
| Jul 17, 2026 | $8.61 | $7.93 | $0.675 | 269,658.0 | +3.01% |
| Jul 16, 2026 | $8.59 | $8.07 | $0.5166 | 347,278.0 | -1.19% |
| Jul 15, 2026 | $8.81 | $8.32 | $0.49 | 458,674.0 | -4.65% |
| Jul 14, 2026 | $9.05 | $8.39 | $0.66 | 418,054.0 | +3.52% |
| Jul 13, 2026 | $8.58 | $8.04 | $0.535 | 485,560.0 | +2.40% |
| Jul 10, 2026 | $9.23 | $8.30 | $0.935 | 389,092.0 | -8.47% |
| Jul 09, 2026 | $9.45 | $8.85 | $0.60 | 543,379.0 | +0.78% |
| Jul 08, 2026 | $9.46 | $8.40 | $1.06 | 722,528.0 | +8.81% |
| Jul 07, 2026 | $8.62 | $8.12 | $0.505 | 369,376.0 | -1.43% |
| Jul 06, 2026 | $8.60 | $8.05 | $0.55 | 263,856.0 | +3.70% |
| Jul 02, 2026 | $8.29 | $7.72 | $0.57 | 401,380.0 | +3.97% |
| Jul 01, 2026 | $8.08 | $7.58 | $0.5004 | 479,384.0 | +2.36% |
| Jun 30, 2026 | $8.01 | $7.51 | $0.5028 | 397,462.0 | -0.52% |
| Jun 29, 2026 | $7.67 | $7.29 | $0.38 | 235,796.0 | +3.51% |
| Jun 26, 2026 | $7.97 | $7.30 | $0.6715 | 715,985.0 | -3.77% |
| Jun 25, 2026 | $8.02 | $7.39 | $0.63 | 471,188.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $9.46 | $7.58 | $1.89 | 6,719,079.0 | +15.75% |
| 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% |
1.68%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):