Robo.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.60	0.60	0.59	0.59	0.59	-1.07%	19,129,625
May 6, 2026	0.63	0.63	0.59	0.60	0.60	-1.06%	135,272
May 5, 2026	0.63	0.64	0.60	0.60	0.60	-3.14%	106,529
May 4, 2026	0.62	0.66	0.60	0.62	0.62	0.84%	177,665
May 1, 2026	0.60	0.63	0.60	0.62	0.62	-1.38%	162,785
Apr 30, 2026	0.60	0.64	0.54	0.62	0.62	5.95%	218,119
Apr 29, 2026	0.60	0.62	0.58	0.59	0.59	-8.84%	132,197
Apr 28, 2026	0.63	0.65	0.61	0.65	0.65	0.94%	88,707
Apr 27, 2026	0.65	0.68	0.61	0.64	0.64	-1.90%	119,680
Apr 24, 2026	0.69	0.71	0.63	0.65	0.65	-5.62%	214,713
Apr 23, 2026	0.71	0.73	0.69	0.69	0.69	-3.85%	159,276
Apr 22, 2026	0.69	0.72	0.68	0.72	0.72	5.68%	178,538
Apr 21, 2026	0.70	0.71	0.67	0.68	0.68	-2.66%	287,907
Apr 20, 2026	0.69	0.72	0.68	0.70	0.70	2.22%	589,754
Apr 17, 2026	0.72	0.73	0.68	0.68	0.68	-3.43%	379,800
Apr 16, 2026	0.64	0.73	0.62	0.71	0.71	14.45%	580,921
Apr 15, 2026	0.63	0.82	0.56	0.62	0.62	-1.51%	2,573,476
Apr 14, 2026	0.65	0.68	0.60	0.63	0.63	-7.60%	651,584
Apr 13, 2026	0.75	0.76	0.66	0.68	0.68	-12.89%	656,142
Apr 10, 2026	0.81	0.82	0.77	0.78	0.78	0.18%	382,867
Apr 9, 2026	0.82	0.84	0.78	0.78	0.78	-6.17%	258,514
Apr 8, 2026	0.89	0.91	0.82	0.83	0.83	-2.56%	288,002
Apr 7, 2026	0.93	1.00	0.82	0.85	0.85	-10.17%	761,460
Apr 6, 2026	1.08	1.18	0.93	0.95	0.95	-32.16%	1,229,654
Apr 2, 2026	1.44	1.61	1.37	1.40	1.40	-22.65%	289,078
Apr 1, 2026	1.59	1.85	1.58	1.81	1.81	-15.10%	360,362
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%	90,197
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%	93,255
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%	118,255
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%	152,529
Mar 17, 2026	2.59	2.73	2.54	2.58	2.58	3.37%	78,111
Mar 16, 2026	2.57	2.67	2.43	2.50	2.50	-0.40%	77,523
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