Robo.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.81	0.82	0.77	0.78	-	0.63%	334,112
Apr 9, 2026	0.82	0.84	0.78	0.78	0.78	-6.17%	257,953
Apr 8, 2026	0.89	0.91	0.82	0.83	0.83	-2.56%	287,992
Apr 7, 2026	0.93	1.00	0.82	0.85	0.85	-10.17%	760,931
Apr 6, 2026	1.08	1.18	0.93	0.95	0.95	-32.16%	1,229,059
Apr 2, 2026	1.44	1.61	1.37	1.40	1.40	-22.65%	289,077
Apr 1, 2026	1.59	1.85	1.58	1.81	1.81	-15.10%	360,361
Mar 31, 2026	1.62	2.13	1.53	2.13	2.13	23.52%	1,885,764
Mar 30, 2026	1.75	1.77	1.57	1.73	1.73	-1.71%	129,715
Mar 27, 2026	1.88	1.93	1.70	1.76	1.76	-6.10%	107,010
Mar 26, 2026	2.12	2.13	1.86	1.87	1.87	-12.29%	90,196
Mar 25, 2026	2.00	2.18	2.00	2.13	2.13	5.86%	64,880
Mar 24, 2026	1.93	2.13	1.93	2.01	2.01	4.03%	93,254
Mar 23, 2026	2.26	2.26	1.80	1.94	1.94	-7.81%	302,319
Mar 20, 2026	2.33	2.39	2.10	2.10	2.10	-6.83%	118,254
Mar 19, 2026	2.20	2.38	2.20	2.25	2.25	-3.34%	98,535
Mar 18, 2026	2.59	2.63	2.33	2.33	2.33	-9.61%	152,528
Mar 17, 2026	2.59	2.73	2.54	2.58	2.58	3.37%	78,110
Mar 16, 2026	2.57	2.67	2.43	2.50	2.50	-0.40%	77,522
Mar 13, 2026	2.56	2.59	2.40	2.51	2.51	-	84,525
Mar 12, 2026	2.64	2.66	2.46	2.51	2.51	-5.43%	74,180
Mar 11, 2026	2.70	2.80	2.52	2.65	2.65	-0.53%	142,658
Mar 10, 2026	2.92	3.00	2.59	2.66	2.66	-7.56%	160,000
Mar 9, 2026	2.77	3.00	2.77	2.88	2.88	1.48%	114,539
Mar 6, 2026	3.10	3.21	2.84	2.84	2.84	-11.25%	125,556
Mar 5, 2026	3.01	3.31	3.01	3.20	3.20	4.10%	156,954
Mar 4, 2026	3.30	3.40	3.00	3.07	3.07	-7.63%	199,318
Mar 3, 2026	3.20	3.46	3.00	3.33	3.33	-0.66%	247,949
Mar 2, 2026	2.76	3.50	2.73	3.35	3.35	17.38%	506,283
Feb 27, 2026	2.57	3.31	2.55	2.85	2.85	13.98%	1,037,701
Feb 26, 2026	2.64	2.74	2.49	2.50	2.50	-5.72%	241,823
Feb 25, 2026	2.41	3.00	2.34	2.66	2.66	18.04%	887,641
Feb 24, 2026	2.24	2.38	2.20	2.25	2.25	3.02%	96,839
Feb 23, 2026	2.18	2.40	2.18	2.18	2.18	-0.64%	143,098
Feb 20, 2026	2.32	2.37	2.16	2.20	2.20	-7.26%	209,601
Feb 19, 2026	2.53	2.53	2.32	2.37	2.37	-7.49%	130,758
Feb 18, 2026	2.54	2.56	2.30	2.56	2.56	-0.70%	149,601
Feb 17, 2026	2.61	2.61	2.41	2.58	2.58	-1.00%	171,231
Feb 13, 2026	2.68	2.71	2.50	2.61	2.61	-6.46%	245,283
Feb 12, 2026	3.02	3.09	2.56	2.79	2.79	-7.13%	3,450,873
Feb 11, 2026	3.10	3.14	2.90	3.00	3.00	0.07%	289,491
Feb 10, 2026	3.58	3.76	2.99	3.00	3.00	-13.50%	440,591
Feb 9, 2026	3.56	3.94	3.34	3.47	3.47	-0.69%	281,296
Feb 6, 2026	3.36	4.07	3.30	3.49	3.49	5.63%	313,634
Feb 5, 2026	3.20	3.58	3.20	3.30	3.30	-4.51%	297,018
Feb 4, 2026	3.95	3.99	3.23	3.46	3.46	-13.37%	279,527
Feb 3, 2026	4.00	4.41	3.84	3.99	3.99	1.37%	320,915
Feb 2, 2026	4.04	4.22	3.64	3.94	3.94	-8.24%	255,466
Jan 30, 2026	4.80	4.80	4.02	4.29	4.29	-13.43%	272,554
Jan 29, 2026	5.00	5.02	4.51	4.96	4.96	-3.50%	256,154