AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
4.750
-0.030 (-0.63%)
At close: Oct 23, 2026, 4:00 PM EDT
4.740
-0.010 (-0.21%)
After-hours: Oct 23, 2026, 7:30 PM EDT
AIRO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.75 | 4.80 | 4.64 | 4.75 | 4.75 | -0.63% | 315,403 |
| Oct 22, 2026 | 4.95 | 5.07 | 4.74 | 4.78 | 4.78 | -6.27% | 359,470 |
| Oct 21, 2026 | 5.07 | 5.21 | 4.97 | 5.10 | 5.10 | 2.62% | 361,169 |
| Oct 20, 2026 | 5.25 | 5.39 | 4.96 | 4.97 | 4.97 | -6.05% | 387,706 |
| Oct 19, 2026 | 5.69 | 5.69 | 5.16 | 5.29 | 5.29 | -0.19% | 315,060 |
| Oct 16, 2026 | 5.49 | 5.67 | 5.26 | 5.30 | 5.30 | -3.46% | 321,183 |
| Oct 15, 2026 | 5.23 | 5.50 | 4.97 | 5.49 | 5.49 | 1.10% | 508,746 |
| Oct 14, 2026 | 5.65 | 5.70 | 5.42 | 5.43 | 5.43 | -4.23% | 381,349 |
| Oct 13, 2026 | 5.92 | 5.92 | 5.61 | 5.67 | 5.67 | -5.34% | 438,067 |
| Oct 12, 2026 | 6.10 | 6.16 | 5.98 | 5.99 | 5.99 | -2.12% | 206,513 |
| Oct 9, 2026 | 6.15 | 6.17 | 5.96 | 6.12 | 6.12 | -0.49% | 297,218 |
| Oct 8, 2026 | 6.26 | 6.32 | 6.04 | 6.15 | 6.15 | -3.00% | 481,814 |
| Oct 7, 2026 | 6.41 | 6.47 | 6.18 | 6.34 | 6.34 | -2.91% | 460,048 |
| Oct 6, 2026 | 6.52 | 6.67 | 6.50 | 6.53 | 6.53 | 0.62% | 237,837 |
| Oct 5, 2026 | 6.58 | 6.70 | 6.43 | 6.49 | 6.49 | -1.52% | 368,124 |
| Oct 2, 2026 | 6.69 | 6.72 | 6.43 | 6.59 | 6.59 | 0.76% | 369,987 |
| Oct 1, 2026 | 6.61 | 6.74 | 6.45 | 6.54 | 6.54 | -1.06% | 371,199 |
| Sep 30, 2026 | 6.85 | 7.03 | 6.60 | 6.61 | 6.61 | -2.65% | 546,571 |
| Sep 29, 2026 | 7.00 | 7.08 | 6.76 | 6.79 | 6.79 | -2.58% | 306,637 |
| Sep 28, 2026 | 7.10 | 7.16 | 6.96 | 6.97 | 6.97 | -3.73% | 242,881 |
| Sep 25, 2026 | 7.31 | 7.46 | 7.19 | 7.24 | 7.24 | 0.42% | 219,319 |
| Sep 24, 2026 | 7.12 | 7.24 | 6.92 | 7.21 | 7.21 | 0.70% | 313,179 |
| Sep 23, 2026 | 7.21 | 7.46 | 7.10 | 7.16 | 7.16 | -1.10% | 303,143 |
| Sep 22, 2026 | 7.28 | 7.29 | 7.07 | 7.24 | 7.24 | 0.84% | 229,415 |
| Sep 21, 2026 | 7.11 | 7.38 | 7.11 | 7.18 | 7.18 | 2.57% | 290,395 |
| Sep 18, 2026 | 7.36 | 7.46 | 6.92 | 7.00 | 7.00 | -5.15% | 1,200,329 |
| Sep 17, 2026 | 7.32 | 7.56 | 7.28 | 7.38 | 7.38 | 2.64% | 988,200 |
| Sep 16, 2026 | 7.33 | 7.36 | 7.01 | 7.19 | 7.19 | -1.10% | 242,520 |
| Sep 15, 2026 | 7.20 | 7.37 | 6.98 | 7.27 | 7.27 | 0.28% | 253,072 |
| Sep 14, 2026 | 7.06 | 7.45 | 7.06 | 7.25 | 7.25 | - | 320,082 |
| Sep 11, 2026 | 7.01 | 7.31 | 7.01 | 7.25 | 7.25 | 4.47% | 336,833 |
| Sep 10, 2026 | 6.75 | 7.30 | 6.71 | 6.94 | 6.94 | 0.87% | 332,547 |
| Sep 9, 2026 | 7.27 | 7.36 | 6.87 | 6.88 | 6.88 | -6.14% | 331,048 |
| Sep 8, 2026 | 7.50 | 7.75 | 7.29 | 7.33 | 7.33 | -0.95% | 608,391 |
| Sep 4, 2026 | 7.10 | 7.47 | 7.08 | 7.40 | 7.40 | 4.52% | 391,060 |
| Sep 3, 2026 | 7.01 | 7.17 | 6.87 | 7.08 | 7.08 | 2.91% | 283,831 |
| Sep 2, 2026 | 7.30 | 7.32 | 6.82 | 6.88 | 6.88 | -5.75% | 486,195 |
| Sep 1, 2026 | 7.53 | 7.59 | 7.29 | 7.30 | 7.30 | -4.20% | 272,415 |
| Aug 31, 2026 | 7.67 | 7.85 | 7.61 | 7.62 | 7.62 | -1.80% | 582,531 |
| Aug 28, 2026 | 8.01 | 8.03 | 7.70 | 7.76 | 7.76 | -3.36% | 271,119 |
| Aug 27, 2026 | 7.97 | 8.15 | 7.91 | 8.03 | 8.03 | 1.39% | 369,460 |
| Aug 26, 2026 | 8.12 | 8.35 | 7.90 | 7.92 | 7.92 | -2.70% | 281,101 |
| Aug 25, 2026 | 8.20 | 8.29 | 8.12 | 8.14 | 8.14 | 0.25% | 232,943 |
| Aug 24, 2026 | 8.58 | 8.65 | 8.12 | 8.12 | 8.12 | -5.58% | 366,497 |
| Aug 21, 2026 | 8.39 | 8.84 | 8.28 | 8.60 | 8.60 | 4.37% | 655,470 |
| Aug 20, 2026 | 8.51 | 8.59 | 8.07 | 8.24 | 8.24 | -4.07% | 366,798 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.41 | 8.59 | 8.59 | -4.34% | 440,166 |
| Aug 18, 2026 | 9.01 | 9.44 | 8.84 | 8.98 | 8.98 | -4.57% | 667,369 |
| Aug 17, 2026 | 9.57 | 9.92 | 9.28 | 9.41 | 9.41 | -1.67% | 486,431 |
| Aug 14, 2026 | 11.12 | 11.28 | 9.41 | 9.57 | 9.57 | -10.64% | 1,517,053 |