Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
2.780
-0.100 (-3.47%)
At close: Aug 18, 2026, 4:00 PM EDT
2.770
-0.010 (-0.36%)
After-hours: Aug 18, 2026, 4:17 PM EDT
Robo.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2.84 | 2.84 | 2.77 | 2.82 | - | -2.26% | 380,133 |
| Aug 17, 2026 | 2.91 | 3.00 | 2.85 | 2.88 | 2.88 | -3.03% | 443,529 |
| Aug 14, 2026 | 2.93 | 3.01 | 2.86 | 2.97 | 2.97 | 1.71% | 447,760 |
| Aug 13, 2026 | 2.95 | 3.06 | 2.87 | 2.92 | 2.92 | -1.35% | 473,875 |
| Aug 12, 2026 | 2.96 | 3.00 | 2.88 | 2.96 | 2.96 | -0.67% | 357,380 |
| Aug 11, 2026 | 3.17 | 3.23 | 2.86 | 2.98 | 2.98 | -6.29% | 498,061 |
| Aug 10, 2026 | 2.95 | 3.32 | 2.95 | 3.18 | 3.18 | 6.71% | 987,812 |
| Aug 7, 2026 | 3.01 | 3.07 | 2.92 | 2.98 | 2.98 | -2.30% | 339,654 |
| Aug 6, 2026 | 2.88 | 3.15 | 2.84 | 3.05 | 3.05 | 2.35% | 535,494 |
| Aug 5, 2026 | 2.95 | 3.03 | 2.89 | 2.98 | 2.98 | -1.65% | 470,616 |
| Aug 4, 2026 | 2.93 | 3.10 | 2.88 | 3.03 | 3.03 | 2.02% | 446,217 |
| Aug 3, 2026 | 2.77 | 3.07 | 2.66 | 2.97 | 2.97 | 5.69% | 1,002,579 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.73 | 2.81 | 2.81 | -1.40% | 321,240 |
| Jul 30, 2026 | 2.97 | 2.97 | 2.75 | 2.85 | 2.85 | -2.40% | 500,670 |
| Jul 29, 2026 | 3.05 | 3.05 | 2.81 | 2.92 | 2.92 | -4.26% | 1,335,692 |
| Jul 28, 2026 | 2.88 | 3.19 | 2.78 | 3.05 | 3.05 | 2.35% | 805,932 |
| 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 |
| Jun 25, 2026 | 3.19 | 4.34 | 3.08 | 3.90 | 3.90 | 28.29% | 13,308,802 |
| Jun 24, 2026 | 3.17 | 3.38 | 2.91 | 3.04 | 3.04 | -3.80% | 2,076,033 |
| Jun 23, 2026 | 3.09 | 3.51 | 3.06 | 3.16 | 3.16 | -1.56% | 1,948,794 |
| Jun 22, 2026 | 2.90 | 3.47 | 2.83 | 3.21 | 3.21 | 7.72% | 4,056,135 |
| Jun 18, 2026 | 2.57 | 3.12 | 2.56 | 2.98 | 2.98 | 18.25% | 6,504,933 |
| Jun 17, 2026 | 2.46 | 2.64 | 2.39 | 2.52 | 2.52 | -0.40% | 760,755 |
| Jun 16, 2026 | 2.57 | 2.62 | 2.39 | 2.53 | 2.53 | -8.33% | 1,287,610 |
| Jun 15, 2026 | 2.73 | 2.82 | 2.66 | 2.76 | 2.76 | 1.47% | 1,133,254 |
| Jun 12, 2026 | 2.78 | 2.97 | 2.65 | 2.72 | 2.72 | -9.93% | 1,518,849 |
| Jun 11, 2026 | 2.75 | 3.16 | 2.70 | 3.02 | 3.02 | 7.47% | 1,824,482 |
| Jun 10, 2026 | 2.59 | 2.94 | 2.51 | 2.81 | 2.81 | -0.71% | 1,594,226 |
| Jun 9, 2026 | 2.73 | 3.02 | 2.70 | 2.83 | 2.83 | 4.81% | 2,680,069 |
| Jun 8, 2026 | 2.82 | 2.91 | 2.67 | 2.70 | 2.70 | -8.16% | 1,359,661 |