Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
0.5142
+0.0433 (9.20%)
At close: Nov 7, 2025, 4:00 PM EST
0.5007
-0.0135 (-2.63%)
After-hours: Nov 7, 2025, 7:59 PM EST
Robo.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,591,187 |
| 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 |
| 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 |