AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
7.17
+0.61 (9.30%)
May 26, 2026, 11:11 AM EDT - Market open
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.70 | 7.57 | 6.65 | 7.16 | - | 9.15% | 312,717 |
| May 22, 2026 | 6.33 | 6.78 | 6.28 | 6.56 | 6.56 | 4.79% | 359,811 |
| May 21, 2026 | 5.94 | 6.30 | 5.89 | 6.26 | 6.26 | 4.68% | 415,805 |
| May 20, 2026 | 5.89 | 6.12 | 5.71 | 5.98 | 5.98 | 2.22% | 383,133 |
| May 19, 2026 | 5.92 | 5.94 | 5.72 | 5.85 | 5.85 | -2.66% | 410,054 |
| May 18, 2026 | 6.40 | 6.50 | 5.83 | 6.01 | 6.01 | -5.65% | 657,723 |
| May 15, 2026 | 6.42 | 6.69 | 6.25 | 6.37 | 6.37 | -3.70% | 518,626 |
| May 14, 2026 | 6.21 | 6.86 | 6.11 | 6.62 | 6.62 | -15.52% | 1,590,320 |
| May 13, 2026 | 7.88 | 7.91 | 7.51 | 7.83 | 7.83 | - | 474,314 |
| May 12, 2026 | 7.81 | 8.08 | 7.68 | 7.83 | 7.83 | -1.26% | 363,056 |
| May 11, 2026 | 7.45 | 8.19 | 7.26 | 7.93 | 7.93 | 8.04% | 846,129 |
| May 8, 2026 | 7.30 | 7.44 | 7.21 | 7.34 | 7.34 | 1.66% | 241,271 |
| May 7, 2026 | 7.46 | 7.48 | 7.16 | 7.22 | 7.22 | -2.83% | 211,838 |
| May 6, 2026 | 7.26 | 7.45 | 7.16 | 7.43 | 7.43 | 3.92% | 289,058 |
| May 5, 2026 | 7.38 | 7.40 | 6.90 | 7.15 | 7.15 | -1.24% | 454,018 |
| May 4, 2026 | 7.42 | 7.59 | 7.23 | 7.24 | 7.24 | -2.43% | 468,671 |
| May 1, 2026 | 7.59 | 7.64 | 7.27 | 7.42 | 7.42 | -2.88% | 457,986 |
| Apr 30, 2026 | 7.54 | 7.71 | 7.36 | 7.64 | 7.64 | 1.87% | 422,670 |
| Apr 29, 2026 | 7.92 | 7.92 | 7.20 | 7.50 | 7.50 | -5.78% | 626,676 |
| Apr 28, 2026 | 8.10 | 8.20 | 7.77 | 7.96 | 7.96 | -3.16% | 268,851 |
| Apr 27, 2026 | 7.84 | 8.26 | 7.77 | 8.22 | 8.22 | 3.66% | 309,827 |
| Apr 24, 2026 | 8.27 | 8.27 | 7.86 | 7.93 | 7.93 | -3.88% | 331,331 |
| Apr 23, 2026 | 8.62 | 8.74 | 8.08 | 8.25 | 8.25 | -5.17% | 286,666 |
| Apr 22, 2026 | 8.57 | 9.03 | 8.48 | 8.70 | 8.70 | 3.57% | 427,005 |
| Apr 21, 2026 | 8.64 | 8.96 | 8.33 | 8.40 | 8.40 | -2.21% | 498,713 |
| Apr 20, 2026 | 8.08 | 8.65 | 8.05 | 8.59 | 8.59 | 6.44% | 510,484 |
| Apr 17, 2026 | 8.85 | 8.96 | 8.00 | 8.07 | 8.07 | -6.71% | 807,469 |
| Apr 16, 2026 | 8.46 | 8.66 | 8.26 | 8.65 | 8.65 | 3.47% | 431,525 |
| Apr 15, 2026 | 8.14 | 8.41 | 7.94 | 8.36 | 8.36 | 3.47% | 504,757 |
| Apr 14, 2026 | 7.91 | 8.18 | 7.84 | 8.08 | 8.08 | 2.80% | 446,519 |
| Apr 13, 2026 | 7.79 | 8.03 | 7.60 | 7.86 | 7.86 | -0.25% | 457,508 |
| Apr 10, 2026 | 8.04 | 8.40 | 7.71 | 7.88 | 7.88 | -2.48% | 472,606 |
| Apr 9, 2026 | 8.69 | 8.80 | 8.07 | 8.08 | 8.08 | -8.39% | 566,179 |
| Apr 8, 2026 | 8.75 | 8.89 | 8.54 | 8.82 | 8.82 | 0.92% | 708,036 |
| Apr 7, 2026 | 8.60 | 8.75 | 8.23 | 8.74 | 8.74 | -0.11% | 398,565 |
| Apr 6, 2026 | 8.79 | 9.02 | 8.67 | 8.75 | 8.75 | 0.46% | 439,335 |
| Apr 2, 2026 | 8.01 | 8.76 | 7.92 | 8.71 | 8.71 | 5.96% | 638,973 |
| Apr 1, 2026 | 7.82 | 8.46 | 7.81 | 8.22 | 8.22 | 8.09% | 927,019 |
| Mar 31, 2026 | 8.00 | 8.20 | 7.30 | 7.61 | 7.61 | -11.26% | 1,548,944 |
| Mar 30, 2026 | 8.35 | 8.66 | 8.20 | 8.57 | 8.57 | -0.12% | 706,067 |
| Mar 27, 2026 | 8.92 | 9.02 | 8.49 | 8.58 | 8.58 | -5.30% | 523,311 |
| Mar 26, 2026 | 9.11 | 9.50 | 9.02 | 9.06 | 9.06 | -3.82% | 447,426 |
| Mar 25, 2026 | 9.76 | 9.98 | 9.38 | 9.42 | 9.42 | -0.84% | 371,745 |
| Mar 24, 2026 | 9.60 | 9.93 | 9.27 | 9.50 | 9.50 | -2.56% | 565,739 |
| Mar 23, 2026 | 9.23 | 9.82 | 9.00 | 9.75 | 9.75 | 6.21% | 565,600 |
| Mar 20, 2026 | 9.95 | 9.98 | 9.05 | 9.18 | 9.18 | -7.83% | 2,169,948 |
| Mar 19, 2026 | 9.58 | 10.16 | 9.41 | 9.96 | 9.96 | -0.20% | 500,510 |
| Mar 18, 2026 | 10.67 | 10.75 | 9.96 | 9.98 | 9.98 | -6.03% | 632,807 |
| Mar 17, 2026 | 10.15 | 10.77 | 10.01 | 10.62 | 10.62 | 5.46% | 817,389 |
| Mar 16, 2026 | 9.98 | 10.25 | 9.70 | 10.07 | 10.07 | 2.86% | 487,776 |