AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
4.785
-0.795 (-14.25%)
Nov 13, 2026, 4:00 PM EST - Market closed
AIRO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.25 | 5.35 | 4.78 | 4.79 | 4.79 | -14.25% | 501,586 |
| Nov 12, 2026 | 5.88 | 6.04 | 5.48 | 5.58 | 5.58 | 2.20% | 476,535 |
| Nov 11, 2026 | 5.72 | 5.79 | 5.45 | 5.46 | 5.46 | -2.50% | 490,748 |
| Nov 10, 2026 | 5.48 | 5.61 | 5.42 | 5.60 | 5.60 | -1.23% | 232,741 |
| Nov 9, 2026 | 5.31 | 5.75 | 5.24 | 5.67 | 5.67 | 8.83% | 289,788 |
| Nov 6, 2026 | 4.93 | 5.25 | 4.72 | 5.21 | 5.21 | 9.00% | 301,338 |
| Nov 5, 2026 | 5.31 | 5.37 | 4.64 | 4.78 | 4.78 | -11.81% | 372,526 |
| Nov 4, 2026 | 5.55 | 5.69 | 5.29 | 5.42 | 5.42 | -1.63% | 419,208 |
| Nov 3, 2026 | 5.35 | 5.58 | 5.30 | 5.51 | 5.51 | 6.37% | 365,891 |
| Nov 2, 2026 | 5.30 | 5.52 | 5.16 | 5.18 | 5.18 | 0.39% | 292,189 |
| Oct 30, 2026 | 5.28 | 5.34 | 4.98 | 5.16 | 5.16 | -5.15% | 373,709 |
| Oct 29, 2026 | 5.09 | 5.54 | 5.04 | 5.44 | 5.44 | 6.67% | 315,509 |
| Oct 28, 2026 | 5.06 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 334,262 |
| Oct 27, 2026 | 4.94 | 5.19 | 4.88 | 5.05 | 5.05 | 3.06% | 579,125 |
| Oct 26, 2026 | 4.75 | 4.94 | 4.53 | 4.90 | 4.90 | 3.16% | 376,745 |
| Oct 23, 2026 | 4.75 | 4.80 | 4.64 | 4.75 | 4.75 | -0.63% | 318,566 |
| Oct 22, 2026 | 4.95 | 5.07 | 4.74 | 4.78 | 4.78 | -6.27% | 365,947 |
| Oct 21, 2026 | 5.07 | 5.21 | 4.97 | 5.10 | 5.10 | 2.62% | 361,819 |
| Oct 20, 2026 | 5.25 | 5.39 | 4.96 | 4.97 | 4.97 | -6.05% | 390,210 |
| 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 |