Robo.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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