Ayro, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.52	0.54	0.51	0.52	0.52	2.09%	36,875
Mar 31, 2025	0.55	0.57	0.50	0.51	0.51	-7.03%	82,089
Mar 28, 2025	0.61	0.72	0.54	0.55	0.55	-10.50%	246,505
Mar 27, 2025	0.58	0.77	0.53	0.62	0.62	2.55%	627,218
Mar 26, 2025	0.54	0.64	0.52	0.60	0.60	11.13%	400,996
Mar 25, 2025	0.54	0.54	0.52	0.54	0.54	1.87%	7,646
Mar 24, 2025	0.52	0.54	0.51	0.53	0.53	-0.08%	20,224
Mar 21, 2025	0.51	0.55	0.51	0.53	0.53	0.08%	20,859
Mar 20, 2025	0.55	0.55	0.52	0.53	0.53	3.52%	13,063
Mar 19, 2025	0.52	0.55	0.51	0.51	0.51	0.39%	7,392
Mar 18, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	34,312
Mar 17, 2025	0.52	0.55	0.51	0.52	0.52	-6.64%	20,227
Mar 14, 2025	0.54	0.57	0.51	0.56	0.56	7.95%	17,950
Mar 13, 2025	0.51	0.52	0.51	0.52	0.52	-2.82%	27,053
Mar 12, 2025	0.55	0.55	0.51	0.53	0.53	4.12%	13,261
Mar 11, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	24,549
Mar 10, 2025	0.53	0.59	0.50	0.52	0.52	-8.53%	126,979
Mar 7, 2025	0.52	0.59	0.52	0.57	0.57	0.80%	39,715
Mar 6, 2025	0.51	0.57	0.51	0.56	0.56	5.20%	25,715
Mar 5, 2025	0.55	0.55	0.53	0.54	0.54	1.73%	38,513
Mar 4, 2025	0.51	0.54	0.50	0.53	0.53	-1.50%	54,961
Mar 3, 2025	0.57	0.58	0.54	0.54	0.54	-5.64%	21,808
Feb 28, 2025	0.56	0.59	0.49	0.57	0.57	-1.20%	92,300
Feb 27, 2025	0.57	0.59	0.53	0.57	0.57	-2.71%	26,905
Feb 26, 2025	0.55	0.61	0.55	0.59	0.59	7.94%	81,643
Feb 25, 2025	0.57	0.57	0.53	0.55	0.55	-4.14%	111,951
Feb 24, 2025	0.59	0.60	0.55	0.57	0.57	-3.70%	101,390
Feb 21, 2025	0.60	0.62	0.59	0.59	0.59	-3.91%	84,660
Feb 20, 2025	0.60	0.63	0.60	0.62	0.62	2.67%	84,131
Feb 19, 2025	0.80	0.85	0.49	0.60	0.60	-16.65%	3,203,936
Feb 18, 2025	0.72	0.73	0.68	0.72	0.72	5.88%	81,956
Feb 14, 2025	0.63	0.72	0.63	0.68	0.68	7.36%	255,672
Feb 13, 2025	0.64	0.65	0.63	0.63	0.63	-0.09%	17,703
Feb 12, 2025	0.64	0.66	0.63	0.63	0.63	0.48%	11,604
Feb 11, 2025	0.61	0.65	0.60	0.63	0.63	-0.28%	21,404
Feb 10, 2025	0.64	0.64	0.62	0.63	0.63	-0.42%	59,197
Feb 7, 2025	0.64	0.66	0.64	0.64	0.64	-1.01%	60,151
Feb 6, 2025	0.64	0.66	0.64	0.64	0.64	-1.74%	18,199
Feb 5, 2025	0.66	0.66	0.64	0.65	0.65	-0.55%	25,369
Feb 4, 2025	0.65	0.67	0.64	0.66	0.66	1.08%	32,299
Feb 3, 2025	0.67	0.68	0.63	0.65	0.65	-1.66%	23,221
Jan 31, 2025	0.65	0.69	0.65	0.66	0.66	-2.65%	72,689
Jan 30, 2025	0.65	0.68	0.63	0.68	0.68	4.48%	199,279
Jan 29, 2025	0.65	0.67	0.63	0.65	0.65	-2.83%	56,866
Jan 28, 2025	0.67	0.67	0.63	0.67	0.67	2.26%	69,340
Jan 27, 2025	0.65	0.69	0.64	0.65	0.65	-1.65%	39,173
Jan 24, 2025	0.65	0.70	0.64	0.67	0.67	0.76%	55,294
Jan 23, 2025	0.67	0.69	0.64	0.66	0.66	-4.35%	165,696
Jan 22, 2025	0.71	0.73	0.66	0.69	0.69	-1.57%	193,003
Jan 21, 2025	0.70	0.73	0.67	0.70	0.70	-0.23%	79,458