Robo.ai Inc. Class B AIIO
NASDAQ · United States · Consumer Durables
$1.27-0.05 (-3.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.26 | -4.17% | $1.31 | $1.33 | $1.26 | 340.77K |
| 2026-09-30 | $1.32 | -3.65% | $1.39 | $1.40 | $1.31 | 336.80K |
| 2026-09-29 | $1.37 | -1.44% | $1.41 | $1.41 | $1.33 | 261.40K |
| 2026-09-28 | $1.39 | 0.00% | $1.37 | $1.46 | $1.36 | 386.60K |
| 2026-09-25 | $1.39 | -4.14% | $1.48 | $1.48 | $1.36 | 445.90K |
| 2026-09-24 | $1.45 | -3.33% | $1.46 | $1.50 | $1.42 | 261.20K |
| 2026-09-23 | $1.50 | -3.85% | $1.56 | $1.56 | $1.48 | 391.70K |
| 2026-09-22 | $1.56 | -3.11% | $1.61 | $1.63 | $1.50 | 368.50K |
| 2026-09-21 | $1.61 | -1.83% | $1.63 | $1.67 | $1.60 | 299.10K |
| 2026-09-18 | $1.64 | +7.19% | $1.56 | $1.68 | $1.52 | 414.00K |
| 2026-09-17 | $1.53 | -0.65% | $1.56 | $1.59 | $1.51 | 293.40K |
| 2026-09-16 | $1.54 | 0.00% | $1.52 | $1.56 | $1.50 | 363.00K |
| 2026-09-15 | $1.54 | -3.14% | $1.57 | $1.62 | $1.51 | 963.40K |
| 2026-09-14 | $1.59 | -5.36% | $1.66 | $1.66 | $1.58 | 597.40K |
| 2026-09-11 | $1.68 | -6.15% | $1.76 | $1.78 | $1.66 | 569.30K |
| 2026-09-10 | $1.79 | -3.76% | $1.81 | $1.85 | $1.76 | 430.30K |
| 2026-09-09 | $1.86 | -4.62% | $1.93 | $1.98 | $1.84 | 539.30K |
| 2026-09-08 | $1.95 | +5.98% | $1.81 | $2.00 | $1.81 | 988.50K |
| 2026-09-04 | $1.84 | +3.37% | $1.75 | $1.86 | $1.71 | 906.00K |
| 2026-09-03 | $1.78 | +4.71% | $1.79 | $1.90 | $1.71 | 962.70K |
| 2026-09-02 | $1.70 | -17.07% | $2.12 | $2.17 | $1.64 | 1.87M |
| 2026-09-01 | $2.05 | -7.24% | $2.14 | $2.17 | $2.03 | 572.00K |
| 2026-08-31 | $2.21 | -2.64% | $2.26 | $2.34 | $2.17 | 444.00K |
| 2026-08-28 | $2.27 | -3.81% | $2.34 | $2.40 | $2.00 | 1.04M |
| 2026-08-27 | $2.36 | -7.81% | $2.52 | $2.57 | $2.36 | 886.90K |
| 2026-08-26 | $2.56 | -4.12% | $2.64 | $2.65 | $2.53 | 316.00K |
| 2026-08-25 | $2.67 | +0.75% | $2.68 | $2.70 | $2.61 | 381.20K |
| 2026-08-24 | $2.65 | -4.33% | $2.77 | $2.86 | $2.63 | 776.10K |
| 2026-08-21 | $2.77 | -6.73% | $2.90 | $2.98 | $2.74 | 545.60K |
| 2026-08-20 | $2.97 | +4.95% | $2.80 | $2.98 | $2.79 | 437.00K |
| 2026-08-19 | $2.83 | +1.80% | $2.78 | $2.84 | $2.67 | 549.70K |
| 2026-08-18 | $2.78 | -3.47% | $2.81 | $2.88 | $2.76 | 402.30K |
| 2026-08-17 | $2.88 | -3.03% | $2.91 | $3.00 | $2.85 | 450.90K |
| 2026-08-14 | $2.97 | +1.71% | $2.93 | $3.01 | $2.86 | 459.50K |
| 2026-08-13 | $2.92 | -1.35% | $2.95 | $3.06 | $2.87 | 482.50K |
| 2026-08-12 | $2.96 | -0.67% | $2.96 | $2.99 | $2.88 | 363.80K |
| 2026-08-11 | $2.98 | -6.29% | $3.17 | $3.23 | $2.86 | 510.30K |
| 2026-08-10 | $3.18 | +6.71% | $2.95 | $3.32 | $2.95 | 994.50K |
| 2026-08-07 | $2.98 | -2.30% | $3.01 | $3.07 | $2.92 | 345.40K |
| 2026-08-06 | $3.05 | +2.35% | $2.88 | $3.15 | $2.84 | 539.30K |
| 2026-08-05 | $2.98 | -1.65% | $2.95 | $3.03 | $2.89 | 480.50K |
| 2026-08-04 | $3.03 | +2.02% | $2.92 | $3.10 | $2.88 | 452.70K |
| 2026-08-03 | $2.97 | +5.69% | $2.77 | $3.07 | $2.66 | 1.02M |
| 2026-07-31 | $2.81 | -1.40% | $2.90 | $2.90 | $2.73 | 325.70K |
| 2026-07-30 | $2.85 | -2.40% | $2.97 | $2.97 | $2.75 | 512.00K |
| 2026-07-29 | $2.92 | -4.26% | $3.05 | $3.05 | $2.81 | 1.34M |
| 2026-07-28 | $3.05 | +2.35% | $2.88 | $3.19 | $2.78 | 822.70K |
| 2026-07-27 | $2.98 | +14.18% | $2.67 | $2.99 | $2.60 | 942.90K |
| 2026-07-24 | $2.61 | -8.74% | $2.86 | $2.91 | $2.60 | 851.80K |
| 2026-07-23 | $2.86 | -7.44% | $3.07 | $3.08 | $2.83 | 794.00K |
| 2026-07-22 | $3.09 | -3.89% | $3.29 | $3.29 | $2.97 | 1.07M |
| 2026-07-21 | $3.21 | -9.44% | $3.57 | $3.63 | $3.16 | 1.54M |
| 2026-07-20 | $3.55 | -10.13% | $3.92 | $3.94 | $3.38 | 1.62M |
| 2026-07-17 | $3.95 | -4.82% | $4.06 | $4.25 | $3.90 | 737.10K |
| 2026-07-16 | $4.15 | -8.59% | $4.30 | $4.43 | $3.95 | 878.20K |
| 2026-07-15 | $4.54 | +13.78% | $4.03 | $4.96 | $4.03 | 2.79M |
| 2026-07-14 | $3.99 | -0.25% | $4.02 | $4.25 | $3.93 | 978.70K |
| 2026-07-13 | $4.00 | +19.94% | $3.50 | $4.20 | $3.34 | 1.99M |
| 2026-07-10 | $3.34 | -1.91% | $3.50 | $3.54 | $3.23 | 634.80K |
| 2026-07-09 | $3.40 | -14.14% | $4.06 | $4.07 | $3.24 | 1.42M |
| 2026-07-08 | $3.96 | -2.70% | $3.99 | $4.30 | $3.94 | 739.00K |
| 2026-07-07 | $4.07 | -9.56% | $4.50 | $4.50 | $3.80 | 1.38M |
| 2026-07-06 | $4.50 | +7.91% | $4.40 | $4.66 | $4.20 | 1.46M |
| 2026-07-02 | $4.17 | -5.44% | $4.30 | $4.40 | $3.80 | 1.73M |
| 2026-07-01 | $4.41 | +0.68% | $4.27 | $4.78 | $4.24 | 1.88M |
| 2026-06-30 | $4.38 | -20.22% | $5.54 | $5.58 | $4.26 | 3.90M |
| 2026-06-29 | $5.49 | +25.63% | $4.70 | $6.10 | $4.40 | 7.38M |
| 2026-06-26 | $4.37 | +12.05% | $3.85 | $4.73 | $3.84 | 5.99M |
| 2026-06-25 | $3.90 | +28.29% | $3.19 | $4.34 | $3.08 | 13.31M |
| 2026-06-24 | $3.04 | -3.80% | $3.17 | $3.38 | $2.91 | 2.08M |
| 2026-06-23 | $3.16 | -1.56% | $3.09 | $3.51 | $3.06 | 1.95M |
| 2026-06-22 | $3.21 | +7.72% | $2.90 | $3.47 | $2.83 | 4.06M |
| 2026-06-18 | $2.98 | +18.25% | $2.57 | $3.12 | $2.56 | 6.50M |
| 2026-06-17 | $2.52 | -0.40% | $2.46 | $2.64 | $2.39 | 760.80K |
| 2026-06-16 | $2.53 | -8.33% | $2.57 | $2.62 | $2.39 | 1.29M |
| 2026-06-15 | $2.76 | +1.47% | $2.73 | $2.82 | $2.66 | 1.11M |
| 2026-06-12 | $2.72 | -9.93% | $2.78 | $2.97 | $2.65 | 1.51M |
| 2026-06-11 | $3.02 | +7.47% | $2.75 | $3.16 | $2.69 | 1.82M |
| 2026-06-10 | $2.81 | -0.71% | $2.59 | $2.94 | $2.51 | 1.59M |
| 2026-06-09 | $2.83 | +4.81% | $2.72 | $3.02 | $2.69 | 2.68M |
| 2026-06-08 | $2.70 | -8.16% | $2.82 | $2.91 | $2.67 | 1.36M |
| 2026-06-05 | $2.94 | -8.12% | $2.98 | $3.02 | $2.83 | 1.73M |
| 2026-06-04 | $3.20 | +13.48% | $2.70 | $3.29 | $2.70 | 4.13M |
| 2026-06-03 | $2.82 | +2.17% | $2.63 | $2.88 | $2.55 | 2.58M |
| 2026-06-02 | $2.76 | -5.48% | $2.82 | $2.99 | $2.64 | 5.02M |
| 2026-06-01 | $2.92 | +23.21% | $3.04 | $3.40 | $2.88 | 39.02M |
| 2026-05-29 | $2.37 | -12.55% | $2.60 | $2.65 | $2.25 | 2.78M |
| 2026-05-28 | $2.71 | -5.57% | $2.66 | $2.90 | $2.62 | 2.07M |
| 2026-05-27 | $2.87 | -6.21% | $3.10 | $3.14 | $2.68 | 4.37M |
| 2026-05-26 | $3.06 | +18.60% | $3.21 | $3.58 | $2.95 | 15.99M |