Robo.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.63	0.64	0.59	0.58	-	-4.69%	1,721,749
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
Oct 16, 2025	1.47	1.50	1.33	1.35	1.35	-8.78%	3,453,314
Oct 15, 2025	1.54	1.66	1.42	1.48	1.48	-3.27%	13,579,206
Oct 14, 2025	1.50	1.62	1.49	1.53	1.53	0.66%	7,246,091
Oct 13, 2025	1.46	1.56	1.40	1.52	1.52	8.57%	5,552,322
Oct 10, 2025	1.57	1.58	1.37	1.40	1.40	-8.50%	11,860,746
Oct 9, 2025	1.66	1.74	1.50	1.53	1.53	1.32%	15,889,807
Oct 8, 2025	1.82	1.82	1.44	1.51	1.51	-15.64%	21,038,978
Oct 7, 2025	1.94	2.04	1.75	1.79	1.79	-1.10%	16,209,071
Oct 6, 2025	1.85	1.88	1.78	1.81	1.81	5.23%	6,284,533
Oct 3, 2025	2.03	2.10	1.69	1.72	1.72	-11.79%	27,143,765
Oct 2, 2025	2.47	2.56	1.88	1.95	1.95	-21.69%	35,619,947
Oct 1, 2025	2.64	2.78	2.41	2.49	2.49	-4.96%	12,141,963
Sep 30, 2025	2.38	2.65	2.20	2.62	2.62	35.75%	29,925,863
Sep 29, 2025	2.21	2.33	1.84	1.93	1.93	-5.85%	20,908,696
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