CABZ Historical Prices
BATS: CABZRoundhill InvestmentsTechnologyETFUSD
19.83+0.4125 (+2.12%)
At close: Oct 9, 9:33 AM ET · Delayed 15 min
CABZ price history
The price history for Roundhill Robotaxi, Autonomous Vehicles & Technology (CABZ) on this page begins on January 12, 2026, when the stock closed at $24.75; it most recently closed at $19.83 on October 5, 2026. The highest price in this record is $28.49, reached on June 1, 2026; the latest close is 30.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CABZ returns
1 week
-0.06%
1 month
-4.28%
3 months
-13.20%
6 months
-5.53%
CABZ price return, excluding dividends.
CABZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.75 | 19.83 | 19.83 | 19.83 | +2.12% | |
| 19.60 | 19.56 | 19.32 | 19.42 | -3.48% | |
| 20.10 | 20.12 | 20.10 | 20.12 | +0.43% | |
| 19.89 | 20.06 | 19.89 | 20.03 | +0.96% | |
| 19.77 | 19.84 | 19.77 | 19.84 | +0.68% | |
| 19.71 | 19.71 | 19.71 | 19.71 | -0.26% | |
| 19.76 | 19.76 | 19.76 | 19.76 | +0.37% | |
| 20.00 | 20.00 | 19.67 | 19.69 | -1.60% | |
| 20.01 | 20.01 | 20.01 | 20.01 | -1.94% | |
| 20.00 | 20.40 | 20.00 | 20.40 | +0.03% | |
| 20.32 | 20.39 | 20.32 | 20.39 | -0.29% | |
| 21.07 | 21.07 | 20.45 | 20.45 | -1.66% | |
| 20.80 | 20.80 | 20.80 | 20.80 | +0.39% | |
| 21.97 | 21.97 | 20.48 | 20.72 | +2.22% | |
| 20.22 | 20.27 | 20.19 | 20.27 | -0.49% | |
| 20.79 | 20.79 | 20.31 | 20.37 | +1.81% | |
| 20.10 | 20.10 | 20.01 | 20.01 | -0.13% | |
| 20.03 | 20.03 | 20.03 | 20.03 | -1.66% | |
| 20.42 | 20.42 | 20.37 | 20.37 | -0.98% | |
| 20.66 | 20.66 | 20.57 | 20.57 | +0.75% | |
| 20.42 | 20.42 | 20.42 | 20.42 | -1.43% | |
| 20.96 | 20.96 | 20.72 | 20.72 | -2.03% | |
| 21.81 | 21.81 | 21.13 | 21.14 | -0.67% | |
| 21.29 | 21.29 | 21.29 | 21.29 | +0.33% | |
| 21.37 | 21.37 | 21.00 | 21.22 | +2.18% | |
| 20.54 | 20.76 | 20.54 | 20.76 | +0.41% | |
| 20.72 | 20.81 | 20.68 | 20.68 | -1.68% | |
| 21.18 | 21.18 | 21.03 | 21.03 | -1.76% | |
| 21.41 | 21.41 | 21.41 | 21.41 | -0.38% | |
| 21.43 | 21.49 | 21.42 | 21.49 | +1.09% | |
| 21.31 | 21.31 | 21.26 | 21.26 | -1.27% | |
| 21.55 | 21.57 | 21.53 | 21.53 | +1.01% | |
| 21.32 | 21.32 | 21.32 | 21.32 | -4.08% | |
| 22.05 | 22.23 | 22.05 | 22.23 | +1.59% | |
| 21.88 | 21.88 | 21.88 | 21.88 | -0.69% | |
| 21.82 | 22.05 | 21.82 | 22.03 | +0.48% | |
| 22.02 | 22.02 | 21.92 | 21.92 | -4.21% | |
| 21.00 | 22.89 | 21.00 | 22.89 | +0.02% | |
| 22.82 | 22.88 | 22.80 | 22.88 | +0.47% | |
| 22.75 | 22.78 | 22.75 | 22.78 | +0.03% | |
| 22.77 | 22.77 | 22.77 | 22.77 | -1.35% | |
| 23.08 | 23.08 | 23.08 | 23.08 | +0.08% | |
| 23.07 | 23.07 | 23.06 | 23.06 | -0.41% | |
| 22.95 | 23.16 | 22.95 | 23.16 | +3.01% | |
| 23.13 | 23.52 | 21.66 | 22.48 | +0.55% | |
| 22.36 | 22.36 | 22.36 | 22.36 | -2.16% | |
| 22.47 | 22.85 | 22.46 | 22.85 | +1.97% | |
| 24.15 | 24.15 | 21.74 | 22.41 | +1.98% | |
| 21.62 | 21.97 | 21.62 | 21.97 | +3.00% | |
| 21.07 | 21.33 | 21.07 | 21.33 | +2.30% | |
| 21.00 | 21.36 | 20.85 | 20.85 | -0.97% | |
| 21.06 | 21.06 | 21.06 | 21.06 | +0.78% | |
| 21.32 | 21.32 | 20.63 | 20.90 | +1.74% | |
| 20.58 | 20.66 | 20.54 | 20.54 | -2.14% | |
| 20.99 | 20.99 | 20.99 | 20.99 | -3.79% | |
| 21.76 | 21.82 | 21.76 | 21.82 | -0.76% | |
| 21.98 | 21.98 | 21.98 | 21.98 | +2.00% | |
| 21.55 | 21.55 | 21.55 | 21.55 | -0.50% | |
| 21.49 | 21.66 | 21.31 | 21.66 | -2.00% | |
| 22.10 | 22.10 | 22.10 | 22.10 | -1.70% | |
| 22.85 | 22.85 | 22.48 | 22.48 | -0.35% | |
| 22.02 | 22.56 | 22.02 | 22.56 | +1.53% | |
| 22.81 | 22.81 | 22.17 | 22.22 | -2.73% | |
| 22.87 | 22.97 | 22.84 | 22.84 | -0.54% | |
| 23.22 | 23.22 | 22.57 | 22.97 | +1.93% | |
| 22.38 | 22.53 | 22.38 | 22.53 | +0.07% | |
| 22.76 | 22.76 | 22.52 | 22.52 | -3.47% | |
| 23.45 | 23.45 | 23.33 | 23.33 | +1.89% | |
| 22.69 | 22.89 | 22.69 | 22.89 | -4.06% | |
| 24.18 | 24.18 | 23.86 | 23.86 | +0.51% | |
| 23.29 | 23.77 | 23.26 | 23.74 | +4.26% | |
| 22.66 | 22.77 | 22.66 | 22.77 | +6.04% | |
| 21.23 | 21.48 | 21.23 | 21.48 | -0.50% | |
| 21.51 | 21.65 | 21.51 | 21.58 | -0.85% | |
| 22.19 | 22.19 | 21.77 | 21.77 | -1.95% | |
| 22.39 | 22.48 | 22.20 | 22.20 | -4.11% | |
| 23.07 | 23.51 | 23.07 | 23.15 | -0.82% | |
| 22.83 | 23.35 | 22.83 | 23.35 | +2.97% | |
| 23.17 | 23.17 | 22.67 | 22.67 | -2.65% | |
| 23.29 | 23.29 | 23.29 | 23.29 | -3.10% | |
| 24.54 | 24.54 | 24.03 | 24.03 | +3.72% | |
| 23.02 | 23.20 | 23.01 | 23.17 | +0.88% | |
| 22.31 | 22.97 | 22.22 | 22.97 | +1.72% | |
| 22.85 | 23.18 | 22.58 | 22.58 | -2.68% | |
| 24.02 | 24.17 | 23.17 | 23.20 | -2.63% | |
| 25.09 | 25.09 | 23.83 | 23.83 | +0.51% | |
| 26.45 | 28.49 | 23.50 | 23.71 | -6.81% | |
| 25.27 | 25.50 | 24.97 | 25.44 | -0.78% | |
| 28.00 | 28.00 | 25.57 | 25.64 | -2.27% | |
| 26.30 | 26.80 | 26.24 | 26.24 | +1.89% | |
| 25.11 | 25.92 | 25.11 | 25.75 | +0.61% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -0.26% | |
| 25.44 | 25.75 | 25.44 | 25.66 | -0.38% | |
| 25.68 | 25.79 | 25.63 | 25.76 | +0.32% | |
| 25.30 | 25.68 | 25.30 | 25.68 | +3.53% | |
| 24.88 | 24.88 | 24.80 | 24.80 | +1.86% | |
| 23.98 | 24.35 | 23.96 | 24.35 | +1.79% | |
| 23.45 | 23.92 | 23.44 | 23.92 | +2.34% | |
| 23.52 | 23.52 | 23.38 | 23.38 | -2.16% | |
| 24.73 | 24.73 | 23.66 | 23.89 | -2.62% | |
| 24.48 | 24.82 | 24.48 | 24.53 | -3.18% | |
| 25.20 | 25.51 | 25.20 | 25.34 | -0.49% | |
| 25.06 | 25.62 | 25.06 | 25.47 | +5.05% | |
| 24.52 | 24.52 | 23.87 | 24.24 | -0.66% | |
| 24.19 | 24.57 | 24.17 | 24.40 | +2.09% | |
| 23.77 | 23.90 | 23.74 | 23.90 | +0.38% | |
| 24.05 | 24.05 | 23.77 | 23.81 | -2.66% | |
| 24.05 | 24.46 | 24.02 | 24.46 | +3.51% | |
| 23.79 | 23.79 | 23.62 | 23.63 | -0.16% | |
| 23.95 | 23.95 | 23.59 | 23.67 | +0.37% | |
| 23.47 | 23.61 | 23.47 | 23.58 | +0.36% | |
| 22.79 | 23.50 | 22.77 | 23.50 | +3.74% | |
| 22.64 | 22.65 | 22.57 | 22.65 | -0.67% | |
| 22.91 | 22.91 | 22.80 | 22.80 | -2.31% | |
| 23.40 | 23.40 | 23.12 | 23.34 | +0.47% | |
| 22.98 | 23.23 | 22.98 | 23.23 | +2.82% | |
| 22.59 | 22.59 | 22.59 | 22.59 | -1.80% | |
| 23.01 | 23.01 | 22.92 | 23.01 | -0.12% | |
| 23.48 | 23.48 | 22.98 | 23.03 | -1.00% | |
| 23.28 | 23.28 | 23.06 | 23.27 | -0.06% | |
| 23.54 | 23.54 | 23.28 | 23.28 | +1.86% | |
| 23.13 | 23.13 | 22.69 | 22.86 | +0.71% | |
| 22.60 | 22.70 | 22.51 | 22.70 | +3.03% | |
| 21.84 | 22.03 | 21.84 | 22.03 | +3.22% | |
| 21.08 | 21.34 | 21.08 | 21.34 | +1.67% | |
| 20.65 | 20.99 | 20.65 | 20.99 | +0.75% | |
| 20.83 | 20.83 | 20.83 | 20.83 | -0.48% | |
| 21.09 | 21.09 | 20.93 | 20.93 | +3.57% | |
| 20.09 | 20.25 | 19.92 | 20.21 | -0.68% | |
| 20.55 | 20.55 | 20.35 | 20.35 | -0.68% | |
| 20.46 | 20.49 | 20.46 | 20.49 | -0.17% | |
| 20.72 | 20.72 | 20.52 | 20.53 | +0.50% | |
| 19.74 | 20.42 | 19.74 | 20.42 | +6.24% | |
| 19.20 | 19.22 | 19.20 | 19.22 | -1.93% | |
| 20.00 | 20.00 | 19.60 | 19.60 | -3.43% | |
| 20.30 | 20.30 | 20.30 | 20.30 | -3.70% | |
| 21.36 | 21.36 | 21.08 | 21.08 | +0.30% | |
| 21.17 | 21.17 | 21.02 | 21.02 | -0.88% | |
| 20.56 | 21.29 | 20.56 | 21.20 | +3.46% | |
| 21.09 | 21.09 | 20.49 | 20.49 | -3.00% | |
| 21.25 | 21.25 | 20.86 | 21.13 | -0.12% | |
| 21.51 | 21.51 | 21.15 | 21.15 | -1.88% | |
| 21.67 | 21.67 | 21.56 | 21.56 | +0.26% | |
| 21.53 | 21.60 | 21.50 | 21.50 | +1.62% | |
| 21.16 | 21.16 | 21.16 | 21.16 | -1.43% | |
| 21.47 | 21.47 | 21.47 | 21.47 | -3.11% | |
| 21.96 | 22.16 | 21.96 | 22.16 | +1.59% | |
| 21.84 | 22.11 | 21.65 | 21.81 | +1.48% | |
| 20.79 | 21.49 | 20.79 | 21.49 | +1.28% | |
| 21.22 | 21.22 | 21.22 | 21.22 | -1.85% | |
| 21.68 | 21.68 | 21.62 | 21.62 | -1.04% | |
| 21.70 | 21.85 | 21.70 | 21.85 | +1.51% | |
| 21.52 | 21.52 | 21.52 | 21.52 | -3.16% | |
| 21.75 | 22.23 | 21.75 | 22.23 | +0.29% | |
| 22.30 | 22.30 | 22.16 | 22.16 | -1.29% | |
| 22.58 | 22.58 | 22.16 | 22.45 | -1.35% | |
| 22.65 | 22.80 | 22.65 | 22.76 | +0.60% | |
| 22.47 | 22.62 | 22.47 | 22.62 | +1.32% | |
| 22.66 | 22.66 | 22.25 | 22.33 | -1.79% | |
| 22.87 | 22.87 | 22.73 | 22.73 | +0.60% | |
| 23.03 | 23.03 | 22.48 | 22.60 | -0.22% | |
| 22.65 | 22.65 | 22.65 | 22.65 | +0.39% | |
| 22.66 | 22.66 | 22.56 | 22.56 | +0.23% | |
| 22.52 | 22.54 | 22.49 | 22.51 | +0.51% | |
| 23.00 | 23.00 | 22.21 | 22.40 | -1.93% | |
| 22.70 | 22.89 | 22.70 | 22.84 | -1.26% | |
| 23.36 | 23.73 | 23.13 | 23.13 | +0.19% | |
| 22.72 | 23.22 | 22.72 | 23.08 | +1.57% | |
| 22.65 | 22.77 | 22.65 | 22.73 | +4.57% | |
| 21.94 | 21.94 | 21.72 | 21.73 | -1.57% | |
| 22.39 | 22.39 | 22.08 | 22.08 | -1.84% | |
| 22.60 | 22.60 | 22.22 | 22.49 | -0.99% | |
| 22.73 | 22.85 | 22.72 | 22.72 | -1.32% | |
| 23.26 | 23.32 | 22.97 | 23.02 | -1.83% | |
| 23.55 | 23.55 | 23.01 | 23.45 | -1.63% | |
| 23.88 | 23.94 | 23.81 | 23.84 | -0.59% | |
| 23.86 | 23.98 | 23.86 | 23.98 | +1.01% | |
| 24.47 | 24.47 | 23.70 | 23.74 | -1.90% | |
| 25.00 | 25.00 | 24.18 | 24.20 | -2.42% | |
| 24.97 | 25.00 | 24.71 | 24.80 | +1.00% | |
| 24.61 | 24.63 | 24.08 | 24.55 | +2.21% | |
| 24.75 | 24.75 | 23.85 | 24.02 | -2.95% | |
| 25.31 | 25.31 | 24.75 | 24.75 | -0.16% | |
| 25.33 | 25.33 | 24.79 | 24.79 | +0.14% | |
| 25.01 | 25.02 | 24.70 | 24.76 | — |