Ayro, Inc. (AYRO)
NASDAQ: AYRO · Real-Time Price · USD
6.75
+0.44 (6.97%)
Aug 13, 2025, 4:00 PM - Market closed
Ayro, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.37 | 6.90 | 6.32 | 6.75 | 6.75 | 6.97% | 17,928 |
| Aug 12, 2025 | 6.02 | 6.45 | 6.02 | 6.31 | 6.31 | 2.77% | 9,693 |
| Aug 11, 2025 | 5.88 | 6.39 | 5.70 | 6.14 | 6.14 | 4.42% | 27,512 |
| Aug 8, 2025 | 6.08 | 6.09 | 5.78 | 5.88 | 5.88 | -0.68% | 15,944 |
| Aug 7, 2025 | 6.17 | 6.48 | 5.68 | 5.92 | 5.92 | -5.28% | 45,890 |
| Aug 6, 2025 | 6.49 | 6.79 | 5.91 | 6.25 | 6.25 | -3.85% | 89,770 |
| Aug 5, 2025 | 7.68 | 7.97 | 5.76 | 6.50 | 6.50 | -22.71% | 468,251 |
| Aug 4, 2025 | 7.17 | 8.60 | 7.17 | 8.41 | 8.41 | 17.29% | 36,530 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.05 | 7.17 | 7.17 | -7.24% | 28,282 |
| Jul 31, 2025 | 7.48 | 7.85 | 7.47 | 7.73 | 7.73 | 3.20% | 13,113 |
| Jul 30, 2025 | 7.02 | 7.50 | 6.90 | 7.49 | 7.49 | -0.27% | 184,031 |
| Jul 29, 2025 | 8.33 | 8.50 | 7.15 | 7.51 | 7.51 | -6.38% | 51,551 |
| Jul 28, 2025 | 7.08 | 8.36 | 7.08 | 8.02 | 8.02 | 13.95% | 65,714 |
| Jul 25, 2025 | 7.11 | 7.20 | 7.02 | 7.04 | 7.04 | -0.85% | 7,074 |
| Jul 24, 2025 | 7.06 | 7.19 | 7.01 | 7.10 | 7.10 | -0.70% | 23,536 |
| Jul 23, 2025 | 7.19 | 7.20 | 7.02 | 7.15 | 7.15 | 1.42% | 10,611 |
| Jul 22, 2025 | 6.88 | 7.20 | 6.82 | 7.05 | 7.05 | 1.29% | 17,386 |
| Jul 21, 2025 | 6.58 | 7.00 | 6.58 | 6.96 | 6.96 | 4.19% | 19,267 |
| Jul 18, 2025 | 6.53 | 6.86 | 6.53 | 6.68 | 6.68 | 1.21% | 18,069 |
| Jul 17, 2025 | 6.10 | 6.70 | 6.10 | 6.60 | 6.60 | 8.20% | 14,004 |
| Jul 16, 2025 | 6.18 | 6.35 | 5.87 | 6.10 | 6.10 | -0.89% | 51,683 |
| Jul 15, 2025 | 6.30 | 6.59 | 6.15 | 6.16 | 6.16 | -1.83% | 78,895 |
| Jul 14, 2025 | 6.51 | 6.51 | 6.05 | 6.27 | 6.27 | -3.83% | 9,688 |
| Jul 11, 2025 | 6.90 | 7.00 | 6.36 | 6.52 | 6.52 | -4.78% | 113,221 |
| Jul 10, 2025 | 6.93 | 7.00 | 6.85 | 6.85 | 6.85 | 0.68% | 3,675 |
| Jul 9, 2025 | 6.97 | 7.19 | 6.80 | 6.80 | 6.80 | -1.86% | 13,520 |
| Jul 8, 2025 | 7.02 | 7.18 | 6.87 | 6.93 | 6.93 | 1.82% | 14,491 |
| Jul 7, 2025 | 7.23 | 7.42 | 6.81 | 6.81 | 6.81 | -4.81% | 32,825 |
| Jul 3, 2025 | 7.47 | 8.90 | 6.62 | 7.15 | 7.15 | -4.67% | 198,134 |
| Jul 2, 2025 | 7.91 | 8.49 | 7.44 | 7.50 | 7.50 | -5.54% | 15,986 |
| Jul 1, 2025 | 7.37 | 8.24 | 7.37 | 7.94 | 7.94 | 7.73% | 26,960 |
| Jun 30, 2025 | 7.50 | 8.26 | 7.10 | 7.37 | 7.37 | -2.54% | 72,440 |
| Jun 27, 2025 | 7.50 | 8.00 | 7.26 | 7.56 | 7.56 | -1.01% | 47,572 |
| Jun 26, 2025 | 6.26 | 7.67 | 6.26 | 7.64 | 7.64 | 11.03% | 139,464 |
| Jun 25, 2025 | 5.92 | 8.16 | 5.92 | 6.88 | 6.88 | 11.98% | 122,317 |
| Jun 24, 2025 | 6.24 | 6.29 | 5.17 | 6.14 | 6.14 | -2.78% | 99,768 |
| Jun 23, 2025 | 6.40 | 6.65 | 6.09 | 6.32 | 6.32 | -1.25% | 11,901 |
| Jun 20, 2025 | 6.72 | 7.02 | 6.40 | 6.40 | 6.40 | -4.73% | 35,048 |
| Jun 18, 2025 | 6.88 | 7.45 | 6.43 | 6.72 | 6.72 | 2.74% | 30,393 |
| Jun 17, 2025 | 6.50 | 7.04 | 6.41 | 6.54 | 6.54 | 0.08% | 20,495 |
| Jun 16, 2025 | 6.59 | 6.72 | 6.43 | 6.53 | 6.53 | -0.76% | 1,795 |
| Jun 13, 2025 | 6.42 | 7.04 | 6.42 | 6.58 | 6.58 | -2.02% | 3,839 |
| Jun 12, 2025 | 6.58 | 6.88 | 6.56 | 6.72 | 6.72 | -1.98% | 3,187 |
| Jun 11, 2025 | 6.88 | 7.01 | 6.56 | 6.86 | 6.86 | -0.35% | 8,504 |
| Jun 10, 2025 | 6.81 | 6.88 | 6.56 | 6.88 | 6.88 | 0.56% | 1,879 |
| Jun 9, 2025 | 6.96 | 7.04 | 6.72 | 6.84 | 6.84 | 1.79% | 2,850 |
| Jun 6, 2025 | 7.19 | 7.20 | 6.72 | 6.72 | 6.72 | -5.19% | 4,434 |
| Jun 5, 2025 | 7.04 | 7.20 | 6.88 | 7.09 | 7.09 | 0.71% | 6,180 |
| Jun 4, 2025 | 6.40 | 7.20 | 6.40 | 7.04 | 7.04 | 7.32% | 27,739 |
| Jun 3, 2025 | 6.40 | 6.72 | 6.08 | 6.56 | 6.56 | 6.44% | 19,891 |