Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
2.050
-0.380 (-15.64%)
At close: Sep 26, 2025, 4:00 PM EDT
2.120
+0.070 (3.41%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Robo.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.46 | 2.82 | 1.99 | 2.05 | 2.05 | -15.64% | 25,550,581 |
| Sep 25, 2025 | 2.06 | 2.74 | 1.95 | 2.43 | 2.43 | 19.70% | 19,834,478 |
| Sep 24, 2025 | 1.87 | 2.17 | 1.85 | 2.03 | 2.03 | 10.33% | 8,434,456 |
| Sep 23, 2025 | 1.70 | 1.94 | 1.70 | 1.84 | 1.84 | 8.24% | 10,922,095 |
| Sep 22, 2025 | 1.85 | 1.89 | 1.64 | 1.70 | 1.70 | 3.66% | 10,988,073 |
| Sep 19, 2025 | 2.10 | 2.26 | 1.64 | 1.64 | 1.64 | -15.90% | 18,298,135 |
| Sep 18, 2025 | 2.02 | 2.71 | 1.90 | 1.95 | 1.95 | 1.04% | 19,861,263 |
| Sep 17, 2025 | 1.78 | 2.10 | 1.78 | 1.93 | 1.93 | 13.53% | 9,648,019 |
| Sep 16, 2025 | 1.81 | 2.20 | 1.65 | 1.70 | 1.70 | 12.58% | 31,970,794 |
| Sep 15, 2025 | 1.64 | 2.41 | 1.42 | 1.51 | 1.51 | 3.42% | 30,209,689 |
| Sep 12, 2025 | 1.44 | 1.58 | 1.40 | 1.46 | 1.46 | 4.29% | 2,213,941 |
| Sep 11, 2025 | 1.62 | 1.68 | 1.40 | 1.40 | 1.40 | -12.50% | 1,824,303 |
| Sep 10, 2025 | 1.57 | 1.76 | 1.38 | 1.60 | 1.60 | 1.91% | 1,753,878 |
| Sep 9, 2025 | 1.39 | 1.79 | 1.35 | 1.57 | 1.57 | 12.14% | 1,909,422 |
| Sep 8, 2025 | 1.29 | 1.48 | 1.26 | 1.40 | 1.40 | 11.11% | 1,531,538 |
| Sep 5, 2025 | 1.38 | 1.45 | 1.23 | 1.26 | 1.26 | -9.35% | 953,455 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.21 | 1.39 | 1.39 | -10.32% | 1,391,728 |
| Sep 3, 2025 | 1.72 | 1.89 | 1.51 | 1.55 | 1.55 | -16.22% | 629,926 |
| Sep 2, 2025 | 1.58 | 1.89 | 1.55 | 1.85 | 1.85 | 14.20% | 575,276 |
| Aug 29, 2025 | 1.42 | 1.70 | 1.33 | 1.62 | 1.62 | 18.25% | 758,704 |
| Aug 28, 2025 | 1.33 | 1.43 | 1.30 | 1.37 | 1.37 | 1.48% | 186,288 |
| Aug 27, 2025 | 1.25 | 1.45 | 1.25 | 1.35 | 1.35 | 5.47% | 403,401 |
| Aug 26, 2025 | 1.29 | 1.39 | 1.16 | 1.28 | 1.28 | -7.91% | 2,467,312 |
| Aug 25, 2025 | 1.19 | 1.42 | 1.18 | 1.39 | 1.39 | 25.23% | 784,444 |
| Aug 22, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 20,393 |
| Aug 21, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 1.85% | 40,846 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 49,661 |
| Aug 19, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 16,749 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 40,960 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 58,946 |
| Aug 14, 2025 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 1.74% | 32,784 |
| Aug 13, 2025 | 1.12 | 1.20 | 1.09 | 1.15 | 1.15 | -1.71% | 93,968 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.11 | 1.17 | 1.17 | -4.10% | 83,053 |
| Aug 11, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 6.09% | 146,675 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.15 | 1.15 | 1.15 | -11.54% | 388,836 |
| Aug 7, 2025 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | - | 85,426 |
| Aug 6, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -3.70% | 127,062 |
| Aug 5, 2025 | 1.29 | 1.40 | 1.25 | 1.35 | 1.35 | 8.87% | 277,641 |
| Aug 4, 2025 | 1.34 | 1.40 | 1.21 | 1.24 | 1.24 | -12.06% | 264,189 |
| Aug 1, 2025 | 1.28 | 1.48 | 1.28 | 1.41 | 1.41 | 8.46% | 257,862 |
| Jul 31, 2025 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 4.00% | 309,506 |
| Jul 30, 2025 | 1.45 | 1.50 | 1.20 | 1.25 | 1.25 | -6.02% | 668,368 |
| Jul 29, 2025 | 1.12 | 1.74 | 1.12 | 1.33 | 1.33 | 22.02% | 4,299,970 |
| Jul 28, 2025 | 1.20 | 1.25 | 1.09 | 1.09 | 1.09 | -9.92% | 127,166 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.16 | 1.21 | 1.21 | -11.03% | 116,378 |
| Jul 24, 2025 | 1.32 | 1.39 | 1.29 | 1.36 | 1.36 | 2.26% | 184,238 |
| Jul 23, 2025 | 1.50 | 1.56 | 1.25 | 1.33 | 1.33 | -10.14% | 240,822 |
| Jul 22, 2025 | 1.68 | 1.70 | 1.45 | 1.48 | 1.48 | -11.38% | 140,175 |
| Jul 21, 2025 | 1.72 | 1.81 | 1.55 | 1.67 | 1.67 | -2.91% | 236,394 |
| Jul 18, 2025 | 1.84 | 1.90 | 1.72 | 1.72 | 1.72 | -9.95% | 101,046 |