Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
1.840
+0.060 (3.37%)
At close: Sep 4, 2026, 4:00 PM EDT
1.850
+0.010 (0.54%)
After-hours: Sep 4, 2026, 7:54 PM EDT
Robo.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.75 | 1.86 | 1.71 | 1.84 | 1.84 | 3.37% | 870,855 |
| Sep 3, 2026 | 1.79 | 1.91 | 1.71 | 1.78 | 1.78 | 4.71% | 949,372 |
| Sep 2, 2026 | 2.12 | 2.17 | 1.64 | 1.70 | 1.70 | -17.07% | 1,810,130 |
| Sep 1, 2026 | 2.14 | 2.17 | 2.03 | 2.05 | 2.05 | -7.24% | 563,065 |
| Aug 31, 2026 | 2.26 | 2.34 | 2.17 | 2.21 | 2.21 | -2.64% | 436,932 |
| Aug 28, 2026 | 2.34 | 2.40 | 2.00 | 2.27 | 2.27 | -3.81% | 1,044,204 |
| Aug 27, 2026 | 2.52 | 2.57 | 2.36 | 2.36 | 2.36 | -7.81% | 886,864 |
| Aug 26, 2026 | 2.64 | 2.65 | 2.53 | 2.56 | 2.56 | -4.12% | 323,365 |
| Aug 25, 2026 | 2.68 | 2.70 | 2.61 | 2.67 | 2.67 | 0.75% | 388,868 |
| Aug 24, 2026 | 2.77 | 2.86 | 2.63 | 2.65 | 2.65 | -4.33% | 778,575 |
| Aug 21, 2026 | 2.90 | 2.98 | 2.74 | 2.77 | 2.77 | -6.73% | 552,800 |
| Aug 20, 2026 | 2.80 | 2.98 | 2.79 | 2.97 | 2.97 | 4.95% | 437,006 |
| Aug 19, 2026 | 2.78 | 2.84 | 2.67 | 2.83 | 2.83 | 1.80% | 549,658 |
| Aug 18, 2026 | 2.81 | 2.88 | 2.76 | 2.78 | 2.78 | -3.47% | 402,261 |
| Aug 17, 2026 | 2.91 | 3.00 | 2.85 | 2.88 | 2.88 | -3.03% | 450,882 |
| Aug 14, 2026 | 2.93 | 3.01 | 2.86 | 2.97 | 2.97 | 1.71% | 459,508 |
| Aug 13, 2026 | 2.95 | 3.06 | 2.87 | 2.92 | 2.92 | -1.35% | 482,457 |
| Aug 12, 2026 | 2.96 | 3.00 | 2.88 | 2.96 | 2.96 | -0.67% | 363,813 |
| Aug 11, 2026 | 3.17 | 3.23 | 2.86 | 2.98 | 2.98 | -6.29% | 510,294 |
| Aug 10, 2026 | 2.95 | 3.32 | 2.95 | 3.18 | 3.18 | 6.71% | 994,477 |
| Aug 7, 2026 | 3.01 | 3.07 | 2.92 | 2.98 | 2.98 | -2.30% | 345,427 |
| Aug 6, 2026 | 2.88 | 3.15 | 2.84 | 3.05 | 3.05 | 2.35% | 539,261 |
| Aug 5, 2026 | 2.95 | 3.03 | 2.89 | 2.98 | 2.98 | -1.65% | 480,463 |
| Aug 4, 2026 | 2.93 | 3.10 | 2.88 | 3.03 | 3.03 | 2.02% | 452,676 |
| Aug 3, 2026 | 2.77 | 3.07 | 2.66 | 2.97 | 2.97 | 5.69% | 1,024,342 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.73 | 2.81 | 2.81 | -1.40% | 325,656 |
| Jul 30, 2026 | 2.97 | 2.97 | 2.75 | 2.85 | 2.85 | -2.40% | 514,370 |
| Jul 29, 2026 | 3.05 | 3.05 | 2.81 | 2.92 | 2.92 | -4.26% | 1,352,234 |
| Jul 28, 2026 | 2.88 | 3.19 | 2.78 | 3.05 | 3.05 | 2.35% | 822,689 |
| Jul 27, 2026 | 2.67 | 2.99 | 2.60 | 2.98 | 2.98 | 14.18% | 949,883 |
| Jul 24, 2026 | 2.86 | 2.91 | 2.60 | 2.61 | 2.61 | -8.74% | 851,817 |
| Jul 23, 2026 | 3.07 | 3.08 | 2.83 | 2.86 | 2.86 | -7.44% | 794,023 |
| Jul 22, 2026 | 3.29 | 3.29 | 2.97 | 3.09 | 3.09 | -3.89% | 1,066,953 |
| Jul 21, 2026 | 3.57 | 3.63 | 3.16 | 3.22 | 3.22 | -9.44% | 1,538,002 |
| Jul 20, 2026 | 3.92 | 3.94 | 3.38 | 3.55 | 3.55 | -10.13% | 1,618,231 |
| Jul 17, 2026 | 4.06 | 4.25 | 3.90 | 3.95 | 3.95 | -4.82% | 737,095 |
| Jul 16, 2026 | 4.30 | 4.43 | 3.95 | 4.15 | 4.15 | -8.59% | 878,226 |
| Jul 15, 2026 | 4.03 | 4.96 | 4.03 | 4.54 | 4.54 | 13.78% | 2,790,827 |
| Jul 14, 2026 | 4.02 | 4.25 | 3.93 | 3.99 | 3.99 | -0.25% | 978,656 |
| Jul 13, 2026 | 3.50 | 4.20 | 3.34 | 4.00 | 4.00 | 19.94% | 1,989,906 |
| Jul 10, 2026 | 3.50 | 3.54 | 3.24 | 3.34 | 3.34 | -1.91% | 634,801 |
| Jul 9, 2026 | 4.06 | 4.07 | 3.25 | 3.40 | 3.40 | -14.14% | 1,421,545 |
| Jul 8, 2026 | 3.99 | 4.30 | 3.95 | 3.96 | 3.96 | -2.70% | 739,028 |
| Jul 7, 2026 | 4.50 | 4.50 | 3.80 | 4.07 | 4.07 | -9.56% | 1,377,222 |
| Jul 6, 2026 | 4.40 | 4.66 | 4.20 | 4.50 | 4.50 | 7.91% | 1,458,198 |
| Jul 2, 2026 | 4.30 | 4.40 | 3.80 | 4.17 | 4.17 | -5.44% | 1,741,386 |
| Jul 1, 2026 | 4.27 | 4.78 | 4.24 | 4.41 | 4.41 | 0.68% | 1,876,059 |
| Jun 30, 2026 | 5.54 | 5.58 | 4.26 | 4.38 | 4.38 | -20.22% | 3,902,157 |
| Jun 29, 2026 | 4.70 | 6.10 | 4.40 | 5.49 | 5.49 | 25.63% | 7,384,072 |
| Jun 26, 2026 | 3.85 | 4.73 | 3.84 | 4.37 | 4.37 | 12.05% | 5,988,767 |