Robo.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.17	0.20	0.17	0.17	0.17	5.63%	6,197,493
Feb 5, 2026	0.16	0.18	0.16	0.17	0.17	-4.51%	5,803,734
Feb 4, 2026	0.20	0.20	0.16	0.17	0.17	-13.37%	5,313,548
Feb 3, 2026	0.20	0.22	0.19	0.20	0.20	1.37%	6,284,408
Feb 2, 2026	0.20	0.21	0.18	0.20	0.20	-8.24%	4,438,353
Jan 30, 2026	0.24	0.24	0.20	0.21	0.21	-13.43%	5,073,512
Jan 29, 2026	0.25	0.25	0.23	0.25	0.25	-3.50%	4,884,613
Jan 28, 2026	0.27	0.28	0.25	0.26	0.26	-3.02%	13,903,098
Jan 27, 2026	0.25	0.27	0.25	0.27	0.27	2.28%	4,030,626
Jan 26, 2026	0.26	0.28	0.24	0.26	0.26	-3.54%	10,190,190
Jan 23, 2026	0.33	0.34	0.25	0.27	0.27	2.87%	125,393,854
Jan 22, 2026	0.25	0.27	0.24	0.26	0.26	8.39%	1,882,736
Jan 21, 2026	0.26	0.26	0.24	0.24	0.24	-5.38%	1,320,693
Jan 20, 2026	0.25	0.27	0.23	0.25	0.25	-1.32%	2,245,090
Jan 16, 2026	0.28	0.28	0.26	0.26	0.26	-5.25%	1,539,280
Jan 15, 2026	0.28	0.29	0.27	0.27	0.27	-1.55%	911,537
Jan 14, 2026	0.28	0.28	0.27	0.28	0.28	1.99%	1,249,072
Jan 13, 2026	0.28	0.28	0.27	0.27	0.27	-3.90%	1,825,730
Jan 12, 2026	0.31	0.31	0.28	0.28	0.28	-9.20%	3,142,997
Jan 9, 2026	0.31	0.32	0.31	0.31	0.31	0.91%	1,035,153
Jan 8, 2026	0.34	0.36	0.30	0.31	0.31	-7.09%	3,395,999
Jan 7, 2026	0.33	0.35	0.33	0.33	0.33	2.54%	979,989
Jan 6, 2026	0.33	0.34	0.32	0.32	0.32	3.62%	1,393,085
Jan 5, 2026	0.32	0.34	0.31	0.31	0.31	1.10%	1,240,502
Jan 2, 2026	0.31	0.32	0.30	0.31	0.31	1.15%	1,142,219
Dec 31, 2025	0.32	0.32	0.30	0.31	0.31	0.86%	956,777
Dec 30, 2025	0.30	0.32	0.30	0.30	0.30	-0.82%	1,533,022
Dec 29, 2025	0.34	0.35	0.30	0.31	0.31	-8.96%	2,484,242
Dec 26, 2025	0.31	0.34	0.31	0.34	0.34	5.02%	2,616,716
Dec 24, 2025	0.32	0.34	0.32	0.32	0.32	-1.39%	934,432
Dec 23, 2025	0.30	0.34	0.30	0.32	0.32	2.44%	4,529,319
Dec 22, 2025	0.33	0.33	0.31	0.32	0.32	1.54%	5,977,113
Dec 19, 2025	0.52	0.53	0.25	0.31	0.31	-34.37%	20,570,205
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%	2,593,114
Dec 12, 2025	0.59	0.59	0.52	0.54	0.54	-6.05%	4,414,190
Dec 11, 2025	0.58	0.61	0.57	0.57	0.57	-0.10%	1,780,492
Dec 10, 2025	0.59	0.63	0.57	0.57	0.57	-1.62%	4,161,358
Dec 9, 2025	0.60	0.64	0.58	0.58	0.58	-3.23%	3,691,274
Dec 8, 2025	0.60	0.67	0.60	0.60	0.60	-1.23%	4,537,041
Dec 5, 2025	0.66	0.78	0.60	0.61	0.61	-6.93%	24,773,799
Dec 4, 2025	0.64	0.68	0.61	0.65	0.65	3.22%	6,582,529
Dec 3, 2025	0.59	0.64	0.58	0.63	0.63	8.61%	7,024,932
Dec 2, 2025	0.63	0.64	0.56	0.58	0.58	-4.35%	3,072,673
Dec 1, 2025	0.70	0.70	0.59	0.61	0.61	-12.90%	5,868,938
Nov 28, 2025	0.81	0.93	0.69	0.70	0.70	-9.09%	20,051,408
Nov 26, 2025	0.70	0.81	0.69	0.77	0.77	10.35%	4,629,673
Nov 25, 2025	0.68	0.75	0.64	0.70	0.70	0.63%	5,398,525