Ayro, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.74	0.74	0.68	0.71	0.71	-5.33%	254,037
Dec 19, 2024	0.76	0.78	0.72	0.75	0.75	1.56%	196,804
Dec 18, 2024	0.78	0.78	0.71	0.74	0.74	-8.26%	543,939
Dec 17, 2024	0.91	0.92	0.80	0.81	0.81	-6.40%	1,776,453
Dec 16, 2024	0.80	0.89	0.77	0.86	0.86	5.90%	2,280,010
Dec 13, 2024	0.73	0.87	0.70	0.81	0.81	24.94%	10,958,668
Dec 12, 2024	0.90	0.96	0.65	0.65	0.65	-18.65%	13,677,800
Dec 11, 2024	0.73	0.81	0.72	0.80	0.80	7.67%	164,991
Dec 10, 2024	0.74	0.75	0.74	0.74	0.74	-0.79%	22,941
Dec 9, 2024	0.74	0.75	0.72	0.75	0.75	1.56%	21,527
Dec 6, 2024	0.75	0.75	0.72	0.74	0.74	0.88%	19,921
Dec 5, 2024	0.76	0.76	0.73	0.73	0.73	0.15%	30,649
Dec 4, 2024	0.73	0.77	0.71	0.73	0.73	0.41%	58,478
Dec 3, 2024	0.76	0.76	0.72	0.73	0.73	-2.39%	41,676
Dec 2, 2024	0.75	0.78	0.73	0.74	0.74	-4.65%	78,376
Nov 29, 2024	0.76	0.78	0.73	0.78	0.78	2.60%	23,273
Nov 27, 2024	0.80	0.80	0.75	0.76	0.76	-	21,236
Nov 26, 2024	0.75	0.77	0.75	0.76	0.76	1.77%	40,065
Nov 25, 2024	0.74	0.79	0.74	0.75	0.75	0.93%	81,356
Nov 22, 2024	0.73	0.75	0.72	0.74	0.74	-1.32%	61,254
Nov 21, 2024	0.78	0.78	0.73	0.75	0.75	1.49%	37,355
Nov 20, 2024	0.73	0.74	0.73	0.74	0.74	-	38,832
Nov 19, 2024	0.78	0.78	0.72	0.74	0.74	-0.40%	19,493
Nov 18, 2024	0.78	0.80	0.72	0.74	0.74	-4.86%	37,874
Nov 15, 2024	0.76	0.80	0.72	0.78	0.78	-0.35%	61,371
Nov 14, 2024	0.80	0.80	0.78	0.78	0.78	-0.18%	15,482
Nov 13, 2024	0.79	0.80	0.75	0.78	0.78	4.53%	38,293
Nov 12, 2024	0.78	0.78	0.74	0.75	0.75	-2.02%	17,016
Nov 11, 2024	0.74	0.79	0.74	0.77	0.77	-0.60%	93,356
Nov 8, 2024	0.78	0.80	0.74	0.77	0.77	-1.87%	35,796
Nov 7, 2024	0.79	0.79	0.78	0.78	0.78	3.26%	20,646
Nov 6, 2024	0.76	0.79	0.75	0.76	0.76	1.20%	28,110
Nov 5, 2024	0.77	0.78	0.74	0.75	0.75	0.13%	14,970
Nov 4, 2024	0.76	0.79	0.74	0.75	0.75	1.34%	31,618
Nov 1, 2024	0.76	0.78	0.74	0.74	0.74	-4.87%	28,916
Oct 31, 2024	0.80	0.80	0.74	0.78	0.78	-1.83%	57,544
Oct 30, 2024	0.74	0.80	0.71	0.79	0.79	1.59%	124,718
Oct 29, 2024	0.79	0.81	0.77	0.78	0.78	-1.24%	137,692
Oct 28, 2024	0.78	0.79	0.72	0.79	0.79	2.14%	29,559
Oct 25, 2024	0.74	0.78	0.72	0.77	0.77	5.15%	44,063
Oct 24, 2024	0.72	0.75	0.70	0.74	0.74	2.15%	18,613
Oct 23, 2024	0.74	0.74	0.72	0.72	0.72	-1.77%	9,375
Oct 22, 2024	0.77	0.77	0.73	0.73	0.73	-4.45%	9,805
Oct 21, 2024	0.78	0.79	0.77	0.77	0.77	-0.84%	14,269
Oct 18, 2024	0.76	0.78	0.74	0.77	0.77	1.79%	9,219
Oct 17, 2024	0.75	0.79	0.75	0.76	0.76	0.97%	42,954
Oct 16, 2024	0.77	0.78	0.73	0.75	0.75	-0.97%	43,886
Oct 15, 2024	0.80	0.80	0.76	0.76	0.76	-4.69%	35,620
Oct 14, 2024	0.78	0.82	0.77	0.80	0.80	0.11%	29,513
Oct 11, 2024	0.78	0.81	0.76	0.80	0.80	-0.43%	17,784
Oct 10, 2024	0.75	0.80	0.74	0.80	0.80	3.76%	53,952
Oct 9, 2024	0.78	0.81	0.73	0.77	0.77	-3.63%	49,238
Oct 8, 2024	0.82	0.83	0.75	0.80	0.80	-2.30%	46,876
Oct 7, 2024	0.84	0.85	0.81	0.82	0.82	-2.57%	37,205
Oct 4, 2024	0.85	0.85	0.83	0.84	0.84	1.87%	8,110
Oct 3, 2024	0.81	0.85	0.81	0.83	0.83	-2.37%	19,933
Oct 2, 2024	0.82	0.85	0.82	0.85	0.85	1.71%	21,475
Oct 1, 2024	0.84	0.85	0.81	0.83	0.83	-1.10%	26,397
Sep 30, 2024	0.83	0.84	0.81	0.84	0.84	1.69%	46,191
Sep 27, 2024	0.80	0.83	0.80	0.83	0.83	0.73%	9,431
Sep 26, 2024	0.80	0.83	0.80	0.82	0.82	2.02%	18,671
Sep 25, 2024	0.80	0.81	0.80	0.80	0.80	-0.16%	6,381
Sep 24, 2024	0.80	0.84	0.80	0.81	0.81	-2.09%	19,765
Sep 23, 2024	0.79	0.85	0.79	0.82	0.82	5.07%	14,848
Sep 20, 2024	0.80	0.85	0.78	0.78	0.78	-6.51%	41,336
Sep 19, 2024	0.85	0.85	0.78	0.84	0.84	3.47%	25,835
Sep 18, 2024	0.85	0.85	0.81	0.81	0.81	-4.68%	22,152
Sep 17, 2024	0.81	0.85	0.81	0.85	0.85	4.13%	28,999
Sep 16, 2024	0.84	0.85	0.82	0.82	0.82	-0.61%	26,452
Sep 13, 2024	0.82	0.82	0.80	0.82	0.82	0.01%	4,588
Sep 12, 2024	0.79	0.82	0.79	0.82	0.82	3.78%	8,645
Sep 11, 2024	0.77	0.81	0.77	0.79	0.79	-0.44%	40,508
Sep 10, 2024	0.81	0.82	0.78	0.79	0.79	-1.86%	12,420
Sep 9, 2024	0.81	0.84	0.77	0.81	0.81	-3.75%	50,950
Sep 6, 2024	0.84	0.84	0.80	0.84	0.84	1.20%	7,204
Sep 5, 2024	0.83	0.83	0.78	0.83	0.83	-0.60%	14,619
Sep 4, 2024	0.85	0.88	0.80	0.84	0.84	-4.02%	29,188
Sep 3, 2024	0.80	0.88	0.80	0.87	0.87	2.97%	24,166
Aug 30, 2024	0.85	0.85	0.80	0.84	0.84	-0.07%	46,899
Aug 29, 2024	0.85	0.85	0.83	0.85	0.85	0.92%	13,051
Aug 28, 2024	0.83	0.85	0.81	0.84	0.84	3.36%	15,869
Aug 27, 2024	0.84	0.85	0.81	0.81	0.81	-2.34%	40,607
Aug 26, 2024	0.80	0.85	0.80	0.83	0.83	2.86%	13,928
Aug 23, 2024	0.86	0.86	0.81	0.81	0.81	-4.97%	21,207
Aug 22, 2024	0.86	0.88	0.82	0.85	0.85	1.08%	55,738
Aug 21, 2024	0.81	0.88	0.80	0.84	0.84	1.61%	134,785
Aug 20, 2024	0.80	0.83	0.75	0.83	0.83	3.83%	33,552
Aug 19, 2024	0.76	0.88	0.74	0.80	0.80	6.15%	223,936
Aug 16, 2024	0.74	0.79	0.72	0.75	0.75	-4.57%	19,642
Aug 15, 2024	0.72	0.84	0.72	0.79	0.79	8.86%	51,950
Aug 14, 2024	0.79	0.79	0.72	0.72	0.72	-0.43%	19,177
Aug 13, 2024	0.74	0.80	0.72	0.73	0.73	-7.04%	39,773
Aug 12, 2024	0.74	0.80	0.72	0.78	0.78	1.31%	44,897
Aug 9, 2024	0.74	0.78	0.70	0.77	0.77	2.65%	35,150
Aug 8, 2024	0.74	0.82	0.73	0.75	0.75	-2.81%	18,941
Aug 7, 2024	0.77	0.84	0.72	0.77	0.77	3.65%	51,303
Aug 6, 2024	0.73	0.77	0.71	0.74	0.74	3.55%	30,101
Aug 5, 2024	0.71	0.72	0.71	0.72	0.72	-2.84%	15,171
Aug 2, 2024	0.72	0.77	0.68	0.74	0.74	1.79%	81,839
Aug 1, 2024	0.77	0.77	0.71	0.73	0.73	0.53%	15,404