AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
+0.010 (0.96%)
After-hours: Dec 5, 2025, 7:58 PM EST
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.50 | 0.99 | 1.04 | 1.04 | - | 15,802,362 |
| Dec 4, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.23% | 2,494,126 |
| Dec 3, 2025 | 0.92 | 1.00 | 0.90 | 0.98 | 0.98 | 7.09% | 2,527,383 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -1.86% | 1,597,073 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -5.64% | 2,126,952 |
| Nov 28, 2025 | 1.06 | 1.08 | 0.99 | 0.99 | 0.99 | -8.59% | 1,986,207 |
| Nov 26, 2025 | 1.01 | 1.20 | 0.99 | 1.08 | 1.08 | 9.23% | 2,845,035 |
| Nov 25, 2025 | 0.94 | 1.05 | 0.93 | 0.99 | 0.99 | 6.07% | 1,568,754 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -5.13% | 1,713,859 |
| Nov 21, 2025 | 0.96 | 1.03 | 0.95 | 0.98 | 0.98 | 4.78% | 1,688,816 |
| Nov 20, 2025 | 1.06 | 1.15 | 0.94 | 0.94 | 0.94 | -11.54% | 2,335,444 |
| Nov 19, 2025 | 1.09 | 1.13 | 1.02 | 1.06 | 1.06 | -1.85% | 1,256,744 |
| Nov 18, 2025 | 1.07 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 1,003,891 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.08 | 1.11 | 1.11 | -4.31% | 2,071,328 |
| Nov 14, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 1,512,356 |
| Nov 13, 2025 | 1.29 | 1.34 | 1.17 | 1.21 | 1.21 | -7.63% | 2,246,112 |
| Nov 12, 2025 | 1.35 | 1.44 | 1.25 | 1.31 | 1.31 | -1.50% | 2,551,624 |
| Nov 11, 2025 | 1.26 | 1.42 | 1.20 | 1.33 | 1.33 | 3.91% | 1,853,477 |
| Nov 10, 2025 | 1.34 | 1.44 | 1.26 | 1.28 | 1.28 | -1.54% | 2,058,473 |
| Nov 7, 2025 | 1.32 | 1.39 | 1.27 | 1.30 | 1.30 | -4.76% | 1,681,631 |
| Nov 6, 2025 | 1.48 | 1.52 | 1.35 | 1.37 | 1.37 | -9.60% | 2,518,218 |
| Nov 5, 2025 | 1.49 | 1.65 | 1.45 | 1.51 | 1.51 | 1.34% | 3,020,784 |
| Nov 4, 2025 | 1.53 | 1.60 | 1.39 | 1.49 | 1.49 | -13.37% | 3,652,099 |
| Nov 3, 2025 | 2.21 | 2.22 | 1.66 | 1.72 | 1.72 | -23.89% | 5,579,115 |
| Oct 31, 2025 | 2.43 | 2.43 | 2.19 | 2.26 | 2.26 | -6.61% | 3,293,740 |
| Oct 30, 2025 | 2.40 | 2.63 | 2.13 | 2.42 | 2.42 | -3.97% | 4,935,610 |
| Oct 29, 2025 | 2.72 | 2.77 | 2.19 | 2.52 | 2.52 | -9.03% | 6,658,831 |
| Oct 28, 2025 | 3.05 | 3.28 | 2.70 | 2.77 | 2.77 | -22.19% | 5,690,183 |
| Oct 27, 2025 | 3.03 | 4.55 | 2.58 | 3.56 | 3.56 | -10.33% | 13,228,600 |
| Oct 24, 2025 | 4.85 | 5.00 | 3.85 | 3.97 | 3.97 | -14.99% | 9,381,010 |
| Oct 23, 2025 | 5.00 | 6.09 | 4.17 | 4.67 | 4.67 | -50.61% | 20,256,428 |
| Oct 22, 2025 | 9.47 | 10.50 | 5.70 | 9.46 | 9.46 | 133.75% | 49,474,096 |
| Oct 21, 2025 | 4.90 | 5.00 | 3.35 | 4.05 | 4.05 | -19.18% | 14,719,040 |
| Oct 20, 2025 | 6.33 | 6.75 | 4.78 | 5.01 | 5.01 | -17.27% | 7,782,012 |
| Oct 17, 2025 | 5.70 | 6.98 | 5.53 | 6.05 | 6.05 | 0.83% | 4,844,136 |
| Oct 16, 2025 | 7.50 | 7.50 | 5.90 | 6.00 | 6.00 | -10.71% | 7,816,653 |
| Oct 15, 2025 | 8.46 | 8.75 | 6.38 | 6.72 | 6.72 | -10.40% | 9,778,075 |
| Oct 14, 2025 | 6.92 | 8.13 | 6.50 | 7.50 | 7.50 | -11.76% | 5,361,090 |
| Oct 13, 2025 | 9.50 | 9.50 | 5.50 | 8.50 | 8.50 | -10.48% | 7,675,973 |
| Oct 10, 2025 | 10.86 | 11.44 | 9.10 | 9.50 | 9.50 | -9.14% | 9,198,495 |
| Oct 9, 2025 | 13.70 | 13.83 | 9.50 | 10.45 | 10.45 | 8.29% | 16,328,467 |
| Oct 8, 2025 | 14.02 | 21.34 | 9.50 | 9.65 | 9.65 | 7.22% | 21,772,363 |
| Oct 7, 2025 | 136.50 | 136.50 | 8.75 | 9.00 | 9.00 | -92.83% | 8,902,185 |
| Oct 6, 2025 | 119.50 | 147.50 | 119.50 | 125.50 | 125.50 | 9.61% | 31,027 |
| Oct 3, 2025 | 116.50 | 124.00 | 96.00 | 114.50 | 114.50 | -2.55% | 37,127 |
| Oct 2, 2025 | 95.00 | 118.50 | 93.45 | 117.50 | 117.50 | 22.40% | 21,831 |
| Oct 1, 2025 | 101.50 | 105.67 | 90.00 | 96.00 | 96.00 | -7.25% | 20,300 |
| Sep 30, 2025 | 109.50 | 109.50 | 101.00 | 103.50 | 103.50 | -2.36% | 18,445 |
| Sep 29, 2025 | 117.00 | 120.00 | 105.00 | 106.00 | 106.00 | -11.67% | 36,912 |
| Sep 26, 2025 | 111.00 | 125.00 | 106.50 | 120.00 | 120.00 | 9.09% | 44,831 |