Robo.ai Inc. (AIIO)
NASDAQ: AIIO
· Real-Time Price · USD
2.05
-0.38 (-15.64%)
At close: Sep 26, 2025, 3:59 PM
2.14
4.39%
After-hours: Sep 26, 2025, 07:56 PM EDT
AIIO 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% | 25,131,389 |
| Sep 25, 2025 | 2.06 | 2.74 | 1.95 | 2.43 | 2.43 | 19.70% | 19,834,500 |
| Sep 24, 2025 | 1.87 | 2.17 | 1.85 | 2.03 | 2.03 | 10.33% | 8,434,500 |
| Sep 23, 2025 | 1.70 | 1.94 | 1.70 | 1.84 | 1.84 | 8.24% | 10,922,100 |
| Sep 22, 2025 | 1.85 | 1.89 | 1.64 | 1.70 | 1.70 | 3.66% | 10,988,100 |
| Sep 19, 2025 | 2.10 | 2.26 | 1.64 | 1.64 | 1.64 | -15.90% | 18,298,100 |
| Sep 18, 2025 | 2.02 | 2.71 | 1.90 | 1.95 | 1.95 | 1.04% | 19,861,300 |
| Sep 17, 2025 | 1.78 | 2.10 | 1.78 | 1.93 | 1.93 | 13.53% | 9,648,000 |
| Sep 16, 2025 | 1.81 | 2.20 | 1.65 | 1.70 | 1.70 | 12.58% | 31,970,800 |
| Sep 15, 2025 | 1.64 | 2.41 | 1.42 | 1.51 | 1.51 | 3.42% | 30,209,700 |
| Sep 12, 2025 | 1.44 | 1.58 | 1.40 | 1.46 | 1.46 | 4.29% | 2,213,900 |
| Sep 11, 2025 | 1.62 | 1.68 | 1.40 | 1.40 | 1.40 | -12.50% | 1,824,300 |
| Sep 10, 2025 | 1.57 | 1.76 | 1.38 | 1.60 | 1.60 | 1.91% | 1,753,900 |
| 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 | 1.25 | 1.40 | 1.40 | 11.11% | 1,531,500 |
| 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% | 633,086 |
| 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 |