Robo.ai Inc. (AIIOW)
NASDAQ: AIIOW · Real-Time Price · USD · Warrants
0.0159
+0.0019 (13.57%)
At close: Sep 28, 2026, 4:00 PM EDT
0.0149
-0.0010 (-6.29%)
After-hours: Sep 28, 2026, 4:19 PM EDT
Robo.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | - | 13.57% | 15,886 |
| Sep 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 40,060 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 133,086 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.55% | 11,657 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.63% | 44,737 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.21% | 25,468 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,135 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 21,206 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.65% | 13,241 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.79% | 128,693 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.60% | 49,285 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | -3.48% | 15,917 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.78% | 53,123 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -4.91% | 23,232 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.81% | 14,938 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 5,050 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.68% | 1,710 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.85% | 18,835 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.44% | 7,093 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 53,100 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 2,215 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.13% | 37,491 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.48% | 18,015 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.72% | 23,055 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.53% | 10,552 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.44% | 6,682 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.41% | 3,024 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.85% | 7,846 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.37% | 6,715 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.82% | 21,681 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.12% | 3,292 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.26% | 3,689 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 14.17% | 7,072 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.72% | 104 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.55% | 20,054 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.93% | 15,377 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | 72,073 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.72% | 20,347 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.81% | 19,922 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.99% | 73,939 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 23.16% | 3,488 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.51% | 1,975 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -22.93% | 10,811 |
| Jul 22, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -8.12% | 21,869 |
| Jul 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.25% | 4,203 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 495 |
| Jul 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 821 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.67% | 10,929 |
| Jul 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.76% | 67,942 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 751 |