Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
0.7400
-0.0001 (-0.01%)
At close: Oct 20, 2026, 4:00 PM EDT
0.7399
-0.0001 (-0.01%)
After-hours: Oct 20, 2026, 7:59 PM EDT
Robo.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01% | 668,101 |
| Oct 19, 2026 | 0.75 | 0.79 | 0.70 | 0.74 | 0.74 | -14.29% | 1,767,267 |
| Oct 16, 2026 | 0.98 | 0.98 | 0.85 | 0.86 | 0.86 | -10.80% | 651,069 |
| Oct 15, 2026 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | -2.33% | 483,998 |
| Oct 14, 2026 | 1.09 | 1.10 | 0.91 | 0.99 | 0.99 | -13.82% | 1,798,671 |
| Oct 13, 2026 | 0.86 | 1.19 | 0.85 | 1.15 | 1.15 | 33.58% | 4,430,089 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.85 | 0.86 | 0.86 | -17.22% | 1,870,196 |
| Oct 9, 2026 | 1.11 | 1.14 | 1.03 | 1.04 | 1.04 | -6.31% | 840,607 |
| Oct 8, 2026 | 1.07 | 1.17 | 1.06 | 1.11 | 1.11 | 1.83% | 1,519,075 |
| Oct 7, 2026 | 1.03 | 1.15 | 1.02 | 1.09 | 1.09 | -3.54% | 1,774,940 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.02 | 1.13 | 1.13 | 1.80% | 29,466,842 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -6.72% | 508,648 |
| Oct 2, 2026 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 503,108 |
| Oct 1, 2026 | 1.31 | 1.33 | 1.23 | 1.24 | 1.24 | -6.06% | 502,136 |
| Sep 30, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 335,976 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 260,938 |
| Sep 28, 2026 | 1.37 | 1.46 | 1.36 | 1.39 | 1.39 | - | 375,294 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -4.14% | 441,724 |
| Sep 24, 2026 | 1.46 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 255,296 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.85% | 388,373 |
| Sep 22, 2026 | 1.61 | 1.63 | 1.50 | 1.56 | 1.56 | -3.11% | 363,781 |
| Sep 21, 2026 | 1.63 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 291,155 |
| Sep 18, 2026 | 1.56 | 1.68 | 1.52 | 1.64 | 1.64 | 7.19% | 411,099 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -0.65% | 289,734 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | - | 360,820 |
| Sep 15, 2026 | 1.57 | 1.62 | 1.51 | 1.54 | 1.54 | -3.14% | 966,959 |
| Sep 14, 2026 | 1.66 | 1.67 | 1.58 | 1.59 | 1.59 | -5.36% | 598,781 |
| Sep 11, 2026 | 1.76 | 1.79 | 1.66 | 1.68 | 1.68 | -6.15% | 570,655 |
| Sep 10, 2026 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | -3.76% | 433,754 |
| Sep 9, 2026 | 1.93 | 1.98 | 1.84 | 1.86 | 1.86 | -4.62% | 541,533 |
| Sep 8, 2026 | 1.81 | 2.00 | 1.81 | 1.95 | 1.95 | 5.98% | 992,410 |
| Sep 4, 2026 | 1.75 | 1.86 | 1.71 | 1.84 | 1.84 | 3.37% | 905,970 |
| Sep 3, 2026 | 1.79 | 1.91 | 1.71 | 1.78 | 1.78 | 4.71% | 965,731 |
| Sep 2, 2026 | 2.12 | 2.17 | 1.64 | 1.70 | 1.70 | -17.07% | 1,874,108 |
| Sep 1, 2026 | 2.14 | 2.17 | 2.03 | 2.05 | 2.05 | -7.24% | 579,480 |
| Aug 31, 2026 | 2.26 | 2.34 | 2.17 | 2.21 | 2.21 | -2.64% | 452,209 |
| 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 |