Ayro, Inc. (AYRO)
NASDAQ: AYRO · Real-Time Price · USD
7.64
+0.76 (11.03%)
Jun 26, 2025, 4:00 PM - Market closed
Ayro, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 6.26 | 7.67 | 6.26 | 7.64 | 7.64 | 11.03% | 139,464 |
| Jun 25, 2025 | 5.92 | 8.16 | 5.92 | 6.88 | 6.88 | 11.98% | 122,317 |
| Jun 24, 2025 | 6.24 | 6.29 | 5.17 | 6.14 | 6.14 | -2.78% | 99,768 |
| Jun 23, 2025 | 6.40 | 6.65 | 6.09 | 6.32 | 6.32 | -1.25% | 11,901 |
| Jun 20, 2025 | 6.72 | 7.02 | 6.40 | 6.40 | 6.40 | -4.73% | 35,048 |
| Jun 18, 2025 | 6.88 | 7.45 | 6.43 | 6.72 | 6.72 | 2.74% | 30,393 |
| Jun 17, 2025 | 6.50 | 7.04 | 6.41 | 6.54 | 6.54 | 0.08% | 20,495 |
| Jun 16, 2025 | 6.59 | 6.72 | 6.43 | 6.53 | 6.53 | -0.76% | 1,795 |
| Jun 13, 2025 | 6.42 | 7.04 | 6.42 | 6.58 | 6.58 | -2.02% | 3,839 |
| Jun 12, 2025 | 6.58 | 6.88 | 6.56 | 6.72 | 6.72 | -1.98% | 3,187 |
| Jun 11, 2025 | 6.88 | 7.01 | 6.56 | 6.86 | 6.86 | -0.35% | 8,504 |
| Jun 10, 2025 | 6.81 | 6.88 | 6.56 | 6.88 | 6.88 | 0.56% | 1,879 |
| Jun 9, 2025 | 6.96 | 7.04 | 6.72 | 6.84 | 6.84 | 1.79% | 2,850 |
| Jun 6, 2025 | 7.19 | 7.20 | 6.72 | 6.72 | 6.72 | -5.19% | 4,434 |
| Jun 5, 2025 | 7.04 | 7.20 | 6.88 | 7.09 | 7.09 | 0.71% | 6,180 |
| Jun 4, 2025 | 6.40 | 7.20 | 6.40 | 7.04 | 7.04 | 7.32% | 27,739 |
| Jun 3, 2025 | 6.40 | 6.72 | 6.08 | 6.56 | 6.56 | 6.44% | 19,891 |
| Jun 2, 2025 | 6.10 | 6.70 | 6.09 | 6.16 | 6.16 | -1.49% | 2,048 |
| May 30, 2025 | 6.40 | 6.88 | 6.10 | 6.26 | 6.26 | -2.49% | 42,170 |
| May 29, 2025 | 6.48 | 6.57 | 6.26 | 6.42 | 6.42 | -2.24% | 2,754 |
| May 28, 2025 | 6.34 | 6.59 | 6.34 | 6.56 | 6.56 | -0.92% | 473 |
| May 27, 2025 | 6.36 | 6.62 | 6.24 | 6.62 | 6.62 | 3.99% | 2,593 |
| May 23, 2025 | 6.46 | 6.56 | 5.92 | 6.37 | 6.37 | -1.45% | 3,260 |
| May 22, 2025 | 6.72 | 7.36 | 6.05 | 6.46 | 6.46 | -4.65% | 33,842 |
| May 21, 2025 | 6.40 | 6.78 | 6.40 | 6.78 | 6.78 | 1.21% | 3,338 |
| May 20, 2025 | 6.58 | 7.04 | 6.40 | 6.70 | 6.70 | -0.30% | 2,517 |
| May 19, 2025 | 6.40 | 6.95 | 6.29 | 6.72 | 6.72 | 4.16% | 7,354 |
| May 16, 2025 | 6.67 | 8.80 | 5.62 | 6.45 | 6.45 | -6.06% | 77,212 |
| May 15, 2025 | 7.04 | 7.63 | 6.24 | 6.87 | 6.87 | -2.47% | 40,568 |
| May 14, 2025 | 7.04 | 8.64 | 6.40 | 7.04 | 7.04 | 0.23% | 30,570 |
| May 13, 2025 | 7.96 | 10.22 | 5.44 | 7.02 | 7.02 | -12.46% | 92,381 |
| May 12, 2025 | 8.45 | 10.37 | 7.68 | 8.02 | 8.02 | 2.35% | 22,785 |
| May 9, 2025 | 7.73 | 8.48 | 7.73 | 7.84 | 7.84 | -3.33% | 3,403 |
| May 8, 2025 | 7.84 | 10.72 | 7.76 | 8.11 | 8.11 | 3.44% | 41,622 |
| May 7, 2025 | 7.76 | 7.84 | 7.68 | 7.84 | 7.84 | -0.34% | 804 |
| May 6, 2025 | 7.42 | 8.00 | 7.05 | 7.87 | 7.87 | 1.38% | 617 |
| May 5, 2025 | 7.84 | 8.80 | 7.20 | 7.76 | 7.76 | -0.61% | 12,578 |
| May 2, 2025 | 7.84 | 7.84 | 7.60 | 7.81 | 7.81 | -3.37% | 896 |
| May 1, 2025 | 7.88 | 8.16 | 7.62 | 8.08 | 8.08 | 6.09% | 297 |
| Apr 30, 2025 | 7.68 | 8.16 | 7.55 | 7.62 | 7.62 | -5.56% | 874 |
| Apr 29, 2025 | 8.34 | 8.34 | 7.69 | 8.06 | 8.06 | -0.40% | 1,091 |
| Apr 28, 2025 | 7.97 | 8.10 | 7.92 | 8.10 | 8.10 | -0.52% | 466 |
| Apr 25, 2025 | 8.00 | 8.48 | 7.88 | 8.14 | 8.14 | -1.81% | 3,290 |
| Apr 24, 2025 | 8.16 | 8.29 | 8.00 | 8.29 | 8.29 | -0.38% | 705 |
| Apr 23, 2025 | 8.27 | 8.48 | 7.94 | 8.32 | 8.32 | 5.05% | 727 |
| Apr 22, 2025 | 8.16 | 8.48 | 7.90 | 7.92 | 7.92 | -2.85% | 786 |
| Apr 21, 2025 | 7.92 | 9.09 | 7.86 | 8.15 | 8.15 | 0.10% | 16,829 |
| Apr 17, 2025 | 8.01 | 8.22 | 7.75 | 8.14 | 8.14 | -0.97% | 281 |
| Apr 16, 2025 | 7.84 | 8.32 | 7.84 | 8.22 | 8.22 | 2.77% | 849 |
| Apr 15, 2025 | 7.68 | 8.16 | 7.68 | 8.00 | 8.00 | 4.17% | 1,710 |