Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
3.215
-0.335 (-9.44%)
At close: Jul 21, 2026, 4:00 PM EDT
3.290
+0.075 (2.33%)
Pre-market: Jul 22, 2026, 5:14 AM EDT
Robo.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.57 | 3.63 | 3.16 | 3.22 | 3.22 | -9.44% | 1,503,666 |
| Jul 20, 2026 | 3.92 | 3.94 | 3.38 | 3.55 | 3.55 | -10.13% | 1,609,216 |
| Jul 17, 2026 | 4.06 | 4.25 | 3.90 | 3.95 | 3.95 | -4.82% | 714,816 |
| Jul 16, 2026 | 4.30 | 4.43 | 3.95 | 4.15 | 4.15 | -8.59% | 870,101 |
| Jul 15, 2026 | 4.03 | 4.96 | 4.03 | 4.54 | 4.54 | 13.78% | 2,774,174 |
| Jul 14, 2026 | 4.02 | 4.25 | 3.93 | 3.99 | 3.99 | -0.25% | 966,953 |
| Jul 13, 2026 | 3.50 | 4.20 | 3.34 | 4.00 | 4.00 | 19.94% | 1,964,544 |
| Jul 10, 2026 | 3.50 | 3.54 | 3.24 | 3.34 | 3.34 | -1.91% | 626,880 |
| Jul 9, 2026 | 4.06 | 4.07 | 3.25 | 3.40 | 3.40 | -14.14% | 1,399,781 |
| Jul 8, 2026 | 3.99 | 4.30 | 3.95 | 3.96 | 3.96 | -2.70% | 731,260 |
| Jul 7, 2026 | 4.50 | 4.50 | 3.80 | 4.07 | 4.07 | -9.56% | 1,357,636 |
| Jul 6, 2026 | 4.40 | 4.66 | 4.20 | 4.50 | 4.50 | 7.91% | 1,437,945 |
| Jul 2, 2026 | 4.30 | 4.40 | 3.80 | 4.17 | 4.17 | -5.44% | 1,719,931 |
| Jul 1, 2026 | 4.27 | 4.78 | 4.24 | 4.41 | 4.41 | 0.68% | 1,844,606 |
| Jun 30, 2026 | 5.54 | 5.58 | 4.26 | 4.38 | 4.38 | -20.22% | 3,846,520 |
| Jun 29, 2026 | 4.70 | 6.10 | 4.40 | 5.49 | 5.49 | 25.63% | 7,238,145 |
| Jun 26, 2026 | 3.85 | 4.73 | 3.84 | 4.37 | 4.37 | 12.05% | 5,791,685 |
| Jun 25, 2026 | 3.19 | 4.34 | 3.08 | 3.90 | 3.90 | 28.29% | 13,157,944 |
| Jun 24, 2026 | 3.17 | 3.38 | 2.91 | 3.04 | 3.04 | -3.80% | 2,055,536 |
| Jun 23, 2026 | 3.09 | 3.51 | 3.06 | 3.16 | 3.16 | -1.56% | 1,934,036 |
| Jun 22, 2026 | 2.90 | 3.47 | 2.83 | 3.21 | 3.21 | 7.72% | 3,960,748 |
| Jun 18, 2026 | 2.57 | 3.12 | 2.56 | 2.98 | 2.98 | 18.25% | 6,426,869 |
| Jun 17, 2026 | 2.46 | 2.64 | 2.39 | 2.52 | 2.52 | -0.40% | 745,067 |
| Jun 16, 2026 | 2.57 | 2.62 | 2.39 | 2.53 | 2.53 | -8.33% | 1,266,576 |
| Jun 15, 2026 | 2.73 | 2.82 | 2.66 | 2.76 | 2.76 | 1.47% | 1,087,598 |
| Jun 12, 2026 | 2.78 | 2.97 | 2.65 | 2.72 | 2.72 | -9.93% | 1,483,976 |
| Jun 11, 2026 | 2.75 | 3.16 | 2.70 | 3.02 | 3.02 | 7.47% | 1,736,088 |
| Jun 10, 2026 | 2.59 | 2.94 | 2.51 | 2.81 | 2.81 | -0.71% | 1,511,966 |
| Jun 9, 2026 | 2.73 | 3.02 | 2.70 | 2.83 | 2.83 | 4.81% | 2,643,966 |
| Jun 8, 2026 | 2.82 | 2.91 | 2.67 | 2.70 | 2.70 | -8.16% | 1,310,563 |
| Jun 5, 2026 | 2.98 | 3.02 | 2.83 | 2.94 | 2.94 | -8.13% | 1,681,940 |
| Jun 4, 2026 | 2.70 | 3.29 | 2.70 | 3.20 | 3.20 | 13.48% | 3,993,559 |
| Jun 3, 2026 | 2.63 | 2.88 | 2.55 | 2.82 | 2.82 | 2.17% | 2,503,092 |
| Jun 2, 2026 | 2.82 | 2.99 | 2.64 | 2.76 | 2.76 | -5.48% | 4,905,995 |
| Jun 1, 2026 | 3.04 | 3.40 | 2.88 | 2.92 | 2.92 | 23.21% | 38,401,697 |
| May 29, 2026 | 2.60 | 2.65 | 2.25 | 2.37 | 2.37 | -12.55% | 2,697,350 |
| May 28, 2026 | 2.66 | 2.90 | 2.62 | 2.71 | 2.71 | -5.57% | 1,960,428 |
| May 27, 2026 | 3.10 | 3.14 | 2.68 | 2.87 | 2.87 | -6.21% | 4,238,088 |
| May 26, 2026 | 3.21 | 3.58 | 2.95 | 3.06 | 3.06 | 18.60% | 15,603,795 |
| May 22, 2026 | 3.03 | 3.04 | 2.58 | 2.58 | 2.58 | -20.12% | 4,586,372 |
| May 21, 2026 | 3.38 | 3.84 | 2.74 | 3.23 | 3.23 | -14.55% | 7,700,475 |
| May 20, 2026 | 4.04 | 4.31 | 3.63 | 3.78 | 3.78 | -10.85% | 6,091,055 |
| May 19, 2026 | 5.24 | 5.42 | 4.00 | 4.24 | 4.24 | -24.29% | 11,996,012 |
| May 18, 2026 | 4.60 | 6.36 | 4.23 | 5.60 | 5.60 | 39.30% | 47,135,660 |
| May 15, 2026 | 4.31 | 5.50 | 3.45 | 4.02 | 4.02 | -28.72% | 26,213,788 |
| May 14, 2026 | 4.39 | 9.20 | 3.26 | 5.64 | 5.64 | 116.09% | 161,599,666 |
| May 13, 2026 | 1.45 | 2.79 | 1.40 | 2.61 | 2.61 | 103.91% | 81,696,847 |
| May 12, 2026 | 1.43 | 1.49 | 1.20 | 1.28 | 1.28 | 13.27% | 20,281,732 |
| May 11, 2026 | 0.80 | 1.16 | 0.76 | 1.13 | 1.13 | 31.40% | 20,933,927 |
| May 8, 2026 | 0.98 | 1.30 | 0.85 | 0.86 | 0.86 | 45.96% | 261,482,059 |