Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
1.540
+0.020 (1.32%)
Oct 14, 2025, 9:56 AM EDT - Market open
Robo.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.46 | 1.56 | 1.40 | 1.52 | 1.52 | 8.57% | 5,423,826 |
| 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 |
| Sep 22, 2025 | 1.85 | 1.89 | 1.64 | 1.70 | 1.70 | 3.66% | 10,988,073 |
| Sep 19, 2025 | 2.10 | 2.26 | 1.64 | 1.64 | 1.64 | -15.90% | 18,298,135 |
| Sep 18, 2025 | 2.02 | 2.71 | 1.90 | 1.95 | 1.95 | 1.04% | 19,861,263 |
| Sep 17, 2025 | 1.78 | 2.10 | 1.78 | 1.93 | 1.93 | 13.53% | 9,648,019 |
| Sep 16, 2025 | 1.81 | 2.20 | 1.65 | 1.70 | 1.70 | 12.58% | 31,970,794 |
| Sep 15, 2025 | 1.64 | 2.41 | 1.42 | 1.51 | 1.51 | 3.42% | 30,209,689 |
| Sep 12, 2025 | 1.44 | 1.58 | 1.40 | 1.46 | 1.46 | 4.29% | 2,213,941 |
| Sep 11, 2025 | 1.62 | 1.68 | 1.40 | 1.40 | 1.40 | -12.50% | 1,824,303 |
| Sep 10, 2025 | 1.57 | 1.76 | 1.38 | 1.60 | 1.60 | 1.91% | 1,753,878 |
| 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 | 1.26 | 1.40 | 1.40 | 11.11% | 1,531,538 |
| 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% | 629,926 |
| 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 |
| Aug 28, 2025 | 1.33 | 1.43 | 1.30 | 1.37 | 1.37 | 1.48% | 186,288 |
| Aug 27, 2025 | 1.25 | 1.45 | 1.25 | 1.35 | 1.35 | 5.47% | 403,401 |
| Aug 26, 2025 | 1.29 | 1.39 | 1.16 | 1.28 | 1.28 | -7.91% | 2,467,312 |
| Aug 25, 2025 | 1.19 | 1.42 | 1.18 | 1.39 | 1.39 | 25.23% | 784,444 |
| Aug 22, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 20,393 |
| Aug 21, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 1.85% | 40,846 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 49,661 |
| Aug 19, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 16,749 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 40,960 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 58,946 |
| Aug 14, 2025 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 1.74% | 32,784 |
| Aug 13, 2025 | 1.12 | 1.20 | 1.09 | 1.15 | 1.15 | -1.71% | 93,968 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.11 | 1.17 | 1.17 | -4.10% | 83,053 |
| Aug 11, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 6.09% | 146,675 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.15 | 1.15 | 1.15 | -11.54% | 388,836 |
| Aug 7, 2025 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | - | 85,426 |
| Aug 6, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -3.70% | 127,062 |
| Aug 5, 2025 | 1.29 | 1.40 | 1.25 | 1.35 | 1.35 | 8.87% | 277,641 |
| Aug 4, 2025 | 1.34 | 1.40 | 1.21 | 1.24 | 1.24 | -12.06% | 264,189 |