Robo.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.34	0.35	0.30	0.31	0.31	-8.96%	2,321,472
Dec 26, 2025	0.31	0.34	0.31	0.34	0.34	5.02%	2,611,921
Dec 24, 2025	0.32	0.34	0.32	0.32	0.32	-1.39%	897,718
Dec 23, 2025	0.30	0.34	0.30	0.32	0.32	2.44%	4,519,643
Dec 22, 2025	0.33	0.33	0.31	0.32	0.32	1.54%	5,903,451
Dec 19, 2025	0.52	0.53	0.25	0.31	0.31	-34.37%	19,991,953
Dec 18, 2025	0.46	0.49	0.46	0.47	0.47	3.70%	888,870
Dec 17, 2025	0.49	0.51	0.46	0.46	0.46	-6.73%	1,094,855
Dec 16, 2025	0.48	0.51	0.48	0.49	0.49	-	947,064
Dec 15, 2025	0.54	0.55	0.49	0.49	0.49	-8.75%	2,514,616
Dec 12, 2025	0.59	0.59	0.52	0.54	0.54	-6.05%	4,277,608
Dec 11, 2025	0.58	0.61	0.57	0.57	0.57	-0.10%	1,731,717
Dec 10, 2025	0.59	0.63	0.57	0.57	0.57	-1.62%	4,034,252
Dec 9, 2025	0.60	0.64	0.58	0.58	0.58	-3.23%	3,550,342
Dec 8, 2025	0.60	0.67	0.60	0.60	0.60	-1.23%	4,486,186
Dec 5, 2025	0.66	0.78	0.60	0.61	0.61	-6.93%	24,624,130
Dec 4, 2025	0.64	0.68	0.61	0.65	0.65	3.22%	6,533,600
Dec 3, 2025	0.59	0.64	0.58	0.63	0.63	8.61%	6,937,137
Dec 2, 2025	0.63	0.64	0.56	0.58	0.58	-4.35%	3,015,101
Dec 1, 2025	0.70	0.70	0.59	0.61	0.61	-12.90%	5,783,099
Nov 28, 2025	0.81	0.93	0.69	0.70	0.70	-9.09%	19,679,565
Nov 26, 2025	0.70	0.81	0.69	0.77	0.77	10.35%	4,551,791
Nov 25, 2025	0.68	0.75	0.64	0.70	0.70	0.63%	5,315,016
Nov 24, 2025	0.79	0.83	0.68	0.69	0.69	-6.32%	9,224,241
Nov 21, 2025	0.80	1.03	0.73	0.74	0.74	-5.10%	53,172,900
Nov 20, 2025	0.56	1.03	0.56	0.78	0.78	41.77%	77,169,259
Nov 19, 2025	0.53	0.57	0.53	0.55	0.55	2.23%	4,877,805
Nov 18, 2025	0.55	0.57	0.52	0.54	0.54	-5.08%	996,612
Nov 17, 2025	0.58	0.63	0.56	0.57	0.57	-3.32%	1,242,958
Nov 14, 2025	0.51	0.62	0.51	0.59	0.59	4.47%	2,078,557
Nov 13, 2025	0.57	0.57	0.53	0.56	0.56	-4.00%	1,774,643
Nov 12, 2025	0.58	0.61	0.55	0.58	0.58	2.17%	3,150,588
Nov 11, 2025	0.66	0.67	0.56	0.57	0.57	-15.82%	7,775,614
Nov 10, 2025	0.54	0.73	0.52	0.68	0.68	32.24%	16,665,143
Nov 7, 2025	0.45	0.52	0.44	0.51	0.51	9.20%	2,637,086
Nov 6, 2025	0.50	0.53	0.46	0.47	0.47	-5.31%	2,983,207
Nov 5, 2025	0.48	0.55	0.48	0.50	0.50	3.60%	4,833,272
Nov 4, 2025	0.54	0.56	0.46	0.48	0.48	-16.41%	3,545,960
Nov 3, 2025	0.61	0.64	0.40	0.57	0.57	-10.03%	10,857,888
Oct 31, 2025	0.73	0.77	0.61	0.64	0.64	-12.48%	4,840,799
Oct 30, 2025	0.90	0.90	0.63	0.73	0.73	-20.53%	6,275,607
Oct 29, 2025	0.99	1.01	0.89	0.92	0.92	-7.04%	3,353,751
Oct 28, 2025	1.05	1.09	0.98	0.99	0.99	-8.60%	5,551,807
Oct 27, 2025	1.04	1.10	1.03	1.08	1.08	5.88%	2,620,924
Oct 24, 2025	1.07	1.10	0.97	1.02	1.02	2.00%	8,547,758
Oct 23, 2025	0.99	1.02	0.87	1.00	1.00	6.17%	4,680,320
Oct 22, 2025	1.17	1.17	0.90	0.94	0.94	-24.65%	7,202,128
Oct 21, 2025	1.32	1.37	1.18	1.25	1.25	-3.85%	13,033,602
Oct 20, 2025	1.43	1.56	1.28	1.30	1.30	-10.96%	13,638,535
Oct 17, 2025	1.30	1.46	1.28	1.46	1.46	8.15%	3,349,851