AiRWA Inc. YYAI
NASDAQ · United States · Process Industries
$0.9530+0.00 (+0.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.93 | -2.12% | $0.92 | $0.95 | $0.91 | 79.57K |
| 2026-09-30 | $0.95 | +3.04% | $0.94 | $0.97 | $0.89 | 240.00K |
| 2026-09-29 | $0.92 | +6.59% | $0.86 | $0.93 | $0.80 | 365.40K |
| 2026-09-28 | $0.87 | +8.94% | $0.79 | $0.87 | $0.76 | 446.50K |
| 2026-09-25 | $0.79 | +3.25% | $0.76 | $0.84 | $0.74 | 392.20K |
| 2026-09-24 | $0.77 | +4.20% | $0.73 | $0.78 | $0.70 | 210.30K |
| 2026-09-23 | $0.74 | -2.89% | $0.76 | $0.77 | $0.72 | 242.00K |
| 2026-09-22 | $0.76 | +2.56% | $0.74 | $0.80 | $0.68 | 710.60K |
| 2026-09-21 | $0.74 | +3.06% | $0.73 | $0.77 | $0.69 | 3.21M |
| 2026-09-18 | $0.72 | +4.51% | $0.69 | $0.72 | $0.67 | 172.10K |
| 2026-09-17 | $0.69 | +0.15% | $0.69 | $0.70 | $0.66 | 174.80K |
| 2026-09-16 | $0.69 | -3.78% | $0.70 | $0.73 | $0.68 | 234.10K |
| 2026-09-15 | $0.71 | -2.33% | $0.73 | $0.73 | $0.68 | 183.00K |
| 2026-09-14 | $0.73 | -0.54% | $0.73 | $0.75 | $0.68 | 212.80K |
| 2026-09-11 | $0.74 | +1.38% | $0.73 | $0.80 | $0.71 | 539.80K |
| 2026-09-10 | $0.73 | -9.49% | $0.78 | $0.81 | $0.72 | 366.20K |
| 2026-09-09 | $0.80 | -4.53% | $0.82 | $0.83 | $0.78 | 295.60K |
| 2026-09-08 | $0.84 | -0.36% | $0.85 | $0.88 | $0.82 | 135.30K |
| 2026-09-04 | $0.84 | +1.08% | $0.83 | $0.87 | $0.83 | 147.90K |
| 2026-09-03 | $0.83 | +0.60% | $0.81 | $0.86 | $0.81 | 127.20K |
| 2026-09-02 | $0.83 | +1.97% | $0.80 | $0.85 | $0.80 | 251.00K |
| 2026-09-01 | $0.81 | -3.22% | $0.82 | $0.88 | $0.76 | 424.40K |
| 2026-08-31 | $0.84 | -6.67% | $0.85 | $0.87 | $0.82 | 347.70K |
| 2026-08-28 | $0.90 | -6.26% | $0.94 | $0.98 | $0.86 | 883.80K |
| 2026-08-27 | $0.96 | -0.62% | $0.94 | $1.02 | $0.93 | 795.80K |
| 2026-08-26 | $0.96 | -6.31% | $0.96 | $0.98 | $0.93 | 810.50K |
| 2026-08-25 | $1.03 | -6.36% | $1.07 | $1.14 | $1.02 | 786.10K |
| 2026-08-24 | $1.10 | +2.33% | $1.08 | $1.21 | $1.02 | 1.22M |
| 2026-08-21 | $1.08 | -9.66% | $1.18 | $1.19 | $1.07 | 645.60K |
| 2026-08-20 | $1.19 | +0.85% | $1.11 | $1.22 | $1.06 | 1.09M |
| 2026-08-19 | $1.18 | -21.33% | $1.36 | $1.37 | $1.11 | 2.02M |
| 2026-08-18 | $1.50 | +22.95% | $1.32 | $1.57 | $1.28 | 14.82M |
| 2026-08-17 | $1.22 | +7.02% | $1.42 | $1.43 | $1.14 | 7.62M |
| 2026-08-14 | $1.14 | -10.94% | $1.24 | $1.24 | $1.00 | 1.68M |
| 2026-08-13 | $1.28 | -12.33% | $1.38 | $1.46 | $1.16 | 1.93M |
| 2026-08-12 | $1.46 | -10.98% | $1.48 | $1.58 | $1.32 | 1.54M |
| 2026-08-11 | $1.64 | +1.23% | $1.56 | $1.72 | $1.52 | 2.38M |
| 2026-08-10 | $1.62 | +3.85% | $1.54 | $1.66 | $1.46 | 7.59M |
| 2026-08-07 | $1.56 | -2.50% | $1.50 | $1.56 | $1.36 | 12.37M |
| 2026-08-06 | $1.60 | -25.23% | $1.90 | $1.90 | $1.50 | 2.94M |
| 2026-08-05 | $2.14 | -10.83% | $2.34 | $2.34 | $2.12 | 1.97M |
| 2026-08-04 | $2.40 | 0.00% | $2.28 | $2.70 | $2.02 | 5.73M |
| 2026-08-03 | $2.40 | 0.00% | $4.02 | $4.06 | $2.28 | 24.64M |
| 2026-07-31 | $2.40 | -29.41% | $2.62 | $2.62 | $2.32 | 2.21M |
| 2026-07-30 | $3.40 | -41.38% | $4.80 | $4.82 | $3.20 | 1.87M |
| 2026-07-29 | $5.80 | -67.63% | $13.04 | $13.04 | $5.60 | 1.44M |
| 2026-07-28 | $17.92 | -70.13% | $57.40 | $57.60 | $17.00 | 819.07K |
| 2026-07-27 | $60.00 | -73.51% | $216.40 | $216.40 | $52.80 | 114.00K |
| 2026-07-24 | $226.50 | +28.69% | $180.00 | $237.00 | $176.00 | 4.55K |
| 2026-07-23 | $176.00 | +7.37% | $163.80 | $176.40 | $163.80 | 600 |
| 2026-07-22 | $163.92 | -4.03% | $168.20 | $172.90 | $163.92 | 120 |
| 2026-07-21 | $170.80 | -6.26% | $177.50 | $184.00 | $170.80 | 480 |
| 2026-07-20 | $182.20 | +4.59% | $179.30 | $184.20 | $167.60 | 470 |
| 2026-07-17 | $174.20 | -10.48% | $176.60 | $188.90 | $170.40 | 505 |
| 2026-07-16 | $194.60 | +2.75% | $184.20 | $215.60 | $179.26 | 1.20K |
| 2026-07-15 | $189.40 | +16.34% | $162.62 | $189.40 | $160.20 | 580 |
| 2026-07-14 | $162.80 | +4.23% | $162.00 | $162.80 | $147.96 | 360 |
| 2026-07-13 | $156.20 | -3.70% | $163.60 | $163.60 | $145.20 | 580 |
| 2026-07-10 | $162.20 | +11.25% | $150.00 | $192.80 | $145.60 | 4.40K |
| 2026-07-09 | $145.80 | +0.12% | $149.60 | $149.60 | $144.00 | 270 |
| 2026-07-08 | $145.62 | -3.94% | $145.20 | $146.90 | $140.00 | 260 |
| 2026-07-07 | $151.60 | +0.13% | $144.00 | $151.60 | $144.00 | 135 |
| 2026-07-06 | $151.40 | +0.93% | $144.00 | $152.60 | $142.20 | 280 |
| 2026-07-02 | $150.00 | +0.67% | $148.40 | $152.00 | $147.20 | 260 |
| 2026-07-01 | $149.00 | -1.32% | $148.00 | $153.06 | $148.00 | 200 |
| 2026-06-30 | $151.00 | +0.67% | $145.40 | $151.74 | $145.40 | 260 |
| 2026-06-29 | $150.00 | +8.54% | $138.00 | $150.00 | $136.40 | 360 |
| 2026-06-26 | $138.20 | +7.97% | $130.00 | $138.20 | $130.00 | 485 |
| 2026-06-25 | $128.00 | -7.51% | $134.40 | $140.20 | $128.00 | 450 |
| 2026-06-24 | $138.40 | -4.95% | $141.84 | $141.84 | $131.80 | 410 |
| 2026-06-23 | $145.60 | -1.49% | $143.60 | $145.90 | $140.00 | 345 |
| 2026-06-22 | $147.80 | -1.99% | $150.00 | $151.60 | $143.40 | 495 |
| 2026-06-18 | $150.80 | +0.53% | $158.40 | $159.60 | $149.40 | 565 |
| 2026-06-17 | $150.00 | -5.06% | $156.20 | $163.48 | $150.00 | 855 |
| 2026-06-16 | $158.00 | -8.25% | $163.80 | $171.40 | $157.60 | 560 |
| 2026-06-15 | $172.20 | +6.43% | $167.20 | $174.60 | $167.20 | 515 |
| 2026-06-12 | $161.80 | -8.38% | $178.20 | $180.00 | $161.80 | 635 |
| 2026-06-11 | $176.60 | +1.79% | $175.80 | $178.20 | $169.70 | 355 |
| 2026-06-10 | $173.50 | -3.72% | $178.90 | $186.90 | $173.20 | 570 |
| 2026-06-09 | $180.20 | +9.88% | $165.20 | $188.82 | $165.20 | 1.65K |
| 2026-06-08 | $164.00 | +5.67% | $158.40 | $168.80 | $157.40 | 955 |
| 2026-06-05 | $155.20 | -6.95% | $165.80 | $167.40 | $154.10 | 1.02K |
| 2026-06-04 | $166.80 | -7.85% | $180.40 | $189.80 | $158.40 | 1.08K |
| 2026-06-03 | $181.00 | -7.93% | $196.00 | $198.00 | $180.20 | 1.08K |
| 2026-06-02 | $196.60 | -12.58% | $220.40 | $220.40 | $191.20 | 2.07K |
| 2026-06-01 | $224.90 | -4.22% | $228.40 | $233.50 | $219.40 | 675 |
| 2026-05-29 | $234.80 | +4.45% | $225.40 | $250.60 | $218.50 | 950 |
| 2026-05-28 | $224.80 | +2.37% | $216.60 | $229.80 | $213.80 | 745 |
| 2026-05-27 | $219.60 | -5.67% | $229.00 | $232.42 | $216.60 | 705 |
| 2026-05-26 | $232.80 | +3.93% | $222.60 | $235.40 | $222.60 | 990 |