AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
20.49
-0.27 (-1.30%)
At close: Aug 8, 2025, 4:00 PM
20.48
-0.01 (-0.05%)
After-hours: Aug 8, 2025, 7:58 PM EDT
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.83 | 21.43 | 20.00 | 20.49 | 20.49 | -1.30% | 440,509 |
| Aug 7, 2025 | 20.98 | 21.24 | 20.07 | 20.76 | 20.76 | 0.58% | 369,266 |
| Aug 6, 2025 | 21.88 | 21.95 | 19.90 | 20.64 | 20.64 | -5.93% | 516,064 |
| Aug 5, 2025 | 22.80 | 22.80 | 21.66 | 21.94 | 21.94 | -3.86% | 516,985 |
| Aug 4, 2025 | 20.20 | 22.96 | 20.03 | 22.82 | 22.82 | 13.42% | 895,353 |
| Aug 1, 2025 | 20.59 | 20.59 | 19.14 | 20.12 | 20.12 | -5.18% | 713,690 |
| Jul 31, 2025 | 21.00 | 21.49 | 20.71 | 21.22 | 21.22 | 0.47% | 573,149 |
| Jul 30, 2025 | 21.00 | 21.61 | 20.28 | 21.12 | 21.12 | 0.72% | 415,985 |
| Jul 29, 2025 | 21.77 | 21.95 | 20.78 | 20.97 | 20.97 | -4.07% | 558,946 |
| Jul 28, 2025 | 23.00 | 23.01 | 21.77 | 21.86 | 21.86 | -4.62% | 643,055 |
| Jul 25, 2025 | 23.65 | 24.35 | 22.80 | 22.92 | 22.92 | -2.34% | 580,451 |
| Jul 24, 2025 | 23.11 | 23.91 | 22.80 | 23.47 | 23.47 | 1.60% | 573,746 |
| Jul 23, 2025 | 24.01 | 24.01 | 22.82 | 23.10 | 23.10 | -3.10% | 690,849 |
| Jul 22, 2025 | 23.26 | 24.00 | 22.25 | 23.84 | 23.84 | 4.15% | 662,731 |
| Jul 21, 2025 | 24.95 | 25.36 | 22.39 | 22.89 | 22.89 | -8.33% | 1,587,223 |
| Jul 18, 2025 | 26.27 | 27.31 | 24.26 | 24.97 | 24.97 | -5.02% | 1,388,259 |
| Jul 17, 2025 | 25.90 | 27.40 | 25.26 | 26.29 | 26.29 | 0.92% | 1,310,037 |
| Jul 16, 2025 | 27.10 | 27.16 | 24.75 | 26.05 | 26.05 | -5.13% | 1,964,074 |
| Jul 15, 2025 | 28.00 | 28.70 | 25.84 | 27.46 | 27.46 | -2.90% | 1,618,648 |
| Jul 14, 2025 | 28.82 | 28.90 | 25.81 | 28.28 | 28.28 | -1.81% | 1,941,689 |
| Jul 11, 2025 | 24.47 | 29.20 | 24.18 | 28.80 | 28.80 | 29.73% | 4,332,203 |
| Jul 10, 2025 | 21.43 | 22.97 | 20.87 | 22.20 | 22.20 | 3.35% | 1,268,507 |
| Jul 9, 2025 | 21.64 | 22.19 | 20.81 | 21.48 | 21.48 | -0.88% | 763,673 |
| Jul 8, 2025 | 21.29 | 21.94 | 20.85 | 21.67 | 21.67 | 1.78% | 581,424 |
| Jul 7, 2025 | 22.50 | 22.83 | 20.60 | 21.29 | 21.29 | -2.79% | 677,769 |
| Jul 3, 2025 | 22.50 | 22.57 | 20.90 | 21.90 | 21.90 | 1.30% | 788,732 |
| Jul 2, 2025 | 22.43 | 22.43 | 20.82 | 21.62 | 21.62 | -2.81% | 983,652 |
| Jul 1, 2025 | 23.80 | 23.83 | 22.10 | 22.25 | 22.25 | -7.58% | 1,783,594 |
| Jun 30, 2025 | 24.02 | 25.48 | 22.53 | 24.07 | 24.07 | 3.17% | 1,213,751 |
| Jun 27, 2025 | 25.00 | 27.52 | 22.80 | 23.33 | 23.33 | -7.64% | 1,644,396 |
| Jun 26, 2025 | 22.51 | 26.50 | 22.51 | 25.26 | 25.26 | 15.34% | 2,398,100 |
| Jun 25, 2025 | 24.91 | 25.73 | 21.61 | 21.90 | 21.90 | -9.77% | 2,425,871 |
| Jun 24, 2025 | 26.76 | 27.15 | 23.50 | 24.27 | 24.27 | -9.78% | 2,256,018 |
| Jun 23, 2025 | 21.40 | 28.55 | 20.28 | 26.90 | 26.90 | 20.95% | 4,818,869 |
| Jun 20, 2025 | 25.12 | 25.50 | 20.40 | 22.24 | 22.24 | -15.31% | 3,072,900 |
| Jun 18, 2025 | 29.00 | 29.49 | 26.00 | 26.26 | 26.26 | -11.76% | 2,770,878 |
| Jun 17, 2025 | 32.22 | 32.97 | 28.27 | 29.76 | 29.76 | -4.00% | 4,026,881 |
| Jun 16, 2025 | 34.98 | 37.93 | 28.60 | 31.00 | 31.00 | 29.17% | 11,880,751 |