Airo Group Holdings, Inc. AIRO
NASDAQ · United States · Electronic Technology
$6.61-0.18 (-2.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.61 | -2.65% | $6.85 | $7.03 | $6.60 | 546.50K |
| 2026-09-29 | $6.79 | -2.58% | $7.00 | $7.08 | $6.76 | 306.40K |
| 2026-09-28 | $6.97 | -3.73% | $7.10 | $7.16 | $6.96 | 242.50K |
| 2026-09-25 | $7.24 | +0.42% | $7.31 | $7.46 | $7.19 | 218.90K |
| 2026-09-24 | $7.21 | +0.70% | $7.12 | $7.24 | $6.92 | 311.70K |
| 2026-09-23 | $7.16 | -1.10% | $7.21 | $7.46 | $7.10 | 303.10K |
| 2026-09-22 | $7.24 | +0.84% | $7.28 | $7.29 | $7.07 | 229.10K |
| 2026-09-21 | $7.18 | +2.57% | $7.11 | $7.38 | $7.11 | 289.30K |
| 2026-09-18 | $7.00 | -5.15% | $7.36 | $7.46 | $6.92 | 1.20M |
| 2026-09-17 | $7.38 | +2.64% | $7.32 | $7.56 | $7.28 | 988.10K |
| 2026-09-16 | $7.19 | -1.10% | $7.33 | $7.36 | $7.01 | 242.50K |
| 2026-09-15 | $7.27 | +0.28% | $7.20 | $7.37 | $6.98 | 253.00K |
| 2026-09-14 | $7.25 | 0.00% | $7.06 | $7.45 | $7.06 | 320.00K |
| 2026-09-11 | $7.25 | +4.47% | $7.01 | $7.30 | $7.01 | 336.70K |
| 2026-09-10 | $6.94 | +0.87% | $6.75 | $7.30 | $6.71 | 332.40K |
| 2026-09-09 | $6.88 | -6.14% | $7.27 | $7.36 | $6.86 | 330.80K |
| 2026-09-08 | $7.33 | -0.95% | $7.50 | $7.75 | $7.29 | 608.40K |
| 2026-09-04 | $7.40 | +4.52% | $7.10 | $7.47 | $7.08 | 388.70K |
| 2026-09-03 | $7.08 | +2.91% | $7.01 | $7.17 | $6.87 | 283.30K |
| 2026-09-02 | $6.88 | -5.75% | $7.30 | $7.32 | $6.82 | 485.30K |
| 2026-09-01 | $7.30 | -4.20% | $7.53 | $7.59 | $7.29 | 272.30K |
| 2026-08-31 | $7.62 | -1.80% | $7.67 | $7.85 | $7.61 | 582.10K |
| 2026-08-28 | $7.76 | -3.36% | $8.01 | $8.03 | $7.70 | 269.40K |
| 2026-08-27 | $8.03 | +1.39% | $7.97 | $8.15 | $7.91 | 369.40K |
| 2026-08-26 | $7.92 | -2.70% | $8.12 | $8.35 | $7.90 | 281.00K |
| 2026-08-25 | $8.14 | +0.25% | $8.20 | $8.28 | $8.12 | 232.80K |
| 2026-08-24 | $8.12 | -5.58% | $8.58 | $8.65 | $8.12 | 365.80K |
| 2026-08-21 | $8.60 | +4.37% | $8.39 | $8.84 | $8.28 | 655.10K |
| 2026-08-20 | $8.24 | -4.07% | $8.51 | $8.59 | $8.07 | 366.60K |
| 2026-08-19 | $8.59 | -4.34% | $9.10 | $9.10 | $8.41 | 440.20K |
| 2026-08-18 | $8.98 | -4.57% | $9.01 | $9.44 | $8.84 | 667.40K |
| 2026-08-17 | $9.41 | -1.67% | $9.57 | $9.92 | $9.28 | 486.20K |
| 2026-08-14 | $9.57 | -10.64% | $11.12 | $11.28 | $9.41 | 1.52M |
| 2026-08-13 | $10.71 | +26.15% | $9.93 | $11.78 | $9.90 | 3.41M |
| 2026-08-12 | $8.49 | +0.71% | $8.55 | $8.72 | $8.39 | 351.80K |
| 2026-08-11 | $8.43 | -0.12% | $8.41 | $8.62 | $8.34 | 181.70K |
| 2026-08-10 | $8.44 | -0.94% | $8.51 | $8.81 | $8.33 | 399.70K |
| 2026-08-07 | $8.52 | +8.40% | $8.02 | $8.58 | $7.94 | 443.00K |
| 2026-08-06 | $7.86 | +3.29% | $7.50 | $8.05 | $7.50 | 312.10K |
| 2026-08-05 | $7.61 | +1.60% | $7.58 | $7.73 | $7.32 | 306.50K |
| 2026-08-04 | $7.49 | +4.90% | $7.29 | $7.63 | $7.23 | 358.00K |
| 2026-08-03 | $7.14 | +5.93% | $6.82 | $7.23 | $6.77 | 345.30K |
| 2026-07-31 | $6.74 | +2.90% | $6.56 | $6.82 | $6.39 | 399.60K |
| 2026-07-30 | $6.55 | +4.88% | $6.37 | $6.60 | $6.18 | 217.00K |
| 2026-07-29 | $6.24 | -8.16% | $6.70 | $6.72 | $6.12 | 342.80K |
| 2026-07-28 | $6.80 | -4.09% | $7.04 | $7.08 | $6.70 | 196.10K |
| 2026-07-27 | $7.09 | +4.26% | $6.98 | $7.18 | $6.78 | 284.20K |
| 2026-07-24 | $6.80 | -4.76% | $7.18 | $7.20 | $6.74 | 354.00K |
| 2026-07-23 | $7.14 | -0.14% | $7.05 | $7.62 | $7.01 | 260.80K |
| 2026-07-22 | $7.15 | +0.99% | $7.10 | $7.62 | $7.05 | 530.60K |
| 2026-07-21 | $7.08 | +4.42% | $6.78 | $7.18 | $6.61 | 582.60K |
| 2026-07-20 | $6.78 | +3.83% | $6.55 | $6.84 | $6.36 | 271.60K |
| 2026-07-17 | $6.53 | +0.62% | $6.26 | $6.69 | $6.24 | 281.50K |
| 2026-07-16 | $6.49 | -3.71% | $6.64 | $6.64 | $6.24 | 342.20K |
| 2026-07-15 | $6.74 | -1.89% | $6.90 | $7.13 | $6.55 | 378.00K |
| 2026-07-14 | $6.87 | +13.55% | $6.46 | $7.02 | $6.42 | 801.30K |
| 2026-07-13 | $6.05 | -3.66% | $6.20 | $6.28 | $5.99 | 463.80K |
| 2026-07-10 | $6.28 | -4.99% | $6.65 | $6.70 | $6.27 | 320.50K |
| 2026-07-09 | $6.61 | 0.00% | $6.69 | $6.90 | $6.53 | 375.30K |
| 2026-07-08 | $6.61 | -3.64% | $6.86 | $6.97 | $6.58 | 369.40K |
| 2026-07-07 | $6.86 | -9.86% | $7.60 | $7.60 | $6.86 | 335.10K |
| 2026-07-06 | $7.61 | +0.13% | $7.76 | $7.95 | $7.50 | 334.50K |
| 2026-07-02 | $7.60 | -0.65% | $7.78 | $8.38 | $7.53 | 385.90K |
| 2026-07-01 | $7.65 | +3.52% | $7.28 | $8.24 | $7.28 | 637.70K |
| 2026-06-30 | $7.39 | +7.73% | $7.07 | $7.52 | $7.07 | 478.00K |
| 2026-06-29 | $6.86 | -1.01% | $6.93 | $7.15 | $6.76 | 668.50K |
| 2026-06-26 | $6.93 | +3.13% | $6.61 | $6.98 | $6.61 | 1.10M |
| 2026-06-25 | $6.72 | -4.41% | $7.06 | $7.09 | $6.66 | 350.00K |
| 2026-06-24 | $7.03 | -5.38% | $7.43 | $7.43 | $6.95 | 495.50K |
| 2026-06-23 | $7.43 | -3.38% | $7.37 | $7.92 | $7.37 | 265.80K |
| 2026-06-22 | $7.69 | -3.75% | $7.87 | $8.09 | $7.53 | 362.10K |
| 2026-06-18 | $7.99 | +6.25% | $7.83 | $8.09 | $7.64 | 553.60K |
| 2026-06-17 | $7.52 | -4.81% | $7.86 | $7.97 | $7.38 | 524.10K |
| 2026-06-16 | $7.90 | -3.19% | $8.16 | $8.40 | $7.82 | 421.60K |
| 2026-06-15 | $8.16 | +1.62% | $8.23 | $8.45 | $8.01 | 362.60K |
| 2026-06-12 | $8.03 | -5.08% | $8.47 | $8.52 | $8.02 | 357.10K |
| 2026-06-11 | $8.46 | +6.28% | $8.05 | $8.49 | $7.75 | 516.90K |
| 2026-06-10 | $7.96 | -7.76% | $8.58 | $8.86 | $7.94 | 616.20K |
| 2026-06-09 | $8.63 | +2.98% | $8.88 | $9.37 | $8.31 | 735.20K |
| 2026-06-08 | $8.38 | +1.09% | $8.48 | $8.59 | $8.19 | 378.30K |
| 2026-06-05 | $8.29 | -11.53% | $9.25 | $9.32 | $8.09 | 636.70K |
| 2026-06-04 | $9.37 | +0.32% | $9.15 | $9.77 | $9.04 | 588.10K |
| 2026-06-03 | $9.34 | -1.27% | $9.31 | $9.64 | $8.85 | 731.60K |
| 2026-06-02 | $9.46 | +2.49% | $9.24 | $9.88 | $9.15 | 717.40K |
| 2026-06-01 | $9.23 | +2.78% | $8.98 | $9.35 | $8.72 | 840.80K |
| 2026-05-29 | $8.98 | +1.01% | $8.89 | $9.29 | $8.15 | 1.47M |
| 2026-05-28 | $8.89 | +21.95% | $8.03 | $9.17 | $8.02 | 2.67M |
| 2026-05-27 | $7.29 | +4.14% | $7.00 | $7.38 | $6.90 | 499.00K |
| 2026-05-26 | $7.00 | +6.71% | $6.70 | $7.57 | $6.65 | 704.10K |
| 2026-05-22 | $6.56 | +4.79% | $6.33 | $6.78 | $6.28 | 360.30K |