Ayro, Inc. (AYRO)
NASDAQ: AYRO · Real-Time Price · USD
0.4201
-0.0230 (-5.19%)
At close: Jun 6, 2025, 4:00 PM
0.4177
-0.0024 (-0.57%)
After-hours: Jun 6, 2025, 5:23 PM EDT
Ayro, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.19% | 68,712 |
Jun 5, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.70% | 98,883 |
Jun 4, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 7.32% | 443,837 |
Jun 3, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 6.44% | 318,261 |
Jun 2, 2025 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | -1.48% | 32,780 |
May 30, 2025 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | -2.49% | 674,720 |
May 29, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.24% | 44,075 |
May 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.92% | 7,569 |
May 27, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.99% | 41,501 |
May 23, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -1.46% | 52,161 |
May 22, 2025 | 0.42 | 0.46 | 0.38 | 0.40 | 0.40 | -4.65% | 541,481 |
May 21, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 53,420 |
May 20, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | -0.31% | 40,272 |
May 19, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 4.17% | 117,678 |
May 16, 2025 | 0.42 | 0.55 | 0.35 | 0.40 | 0.40 | -6.06% | 1,235,398 |
May 15, 2025 | 0.44 | 0.48 | 0.39 | 0.43 | 0.43 | -2.48% | 649,093 |
May 14, 2025 | 0.44 | 0.54 | 0.40 | 0.44 | 0.44 | 0.23% | 489,128 |
May 13, 2025 | 0.50 | 0.64 | 0.34 | 0.44 | 0.44 | -12.46% | 1,478,098 |
May 12, 2025 | 0.53 | 0.65 | 0.48 | 0.50 | 0.50 | 2.35% | 364,563 |
May 9, 2025 | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | -3.33% | 54,459 |
May 8, 2025 | 0.49 | 0.67 | 0.49 | 0.51 | 0.51 | 3.45% | 665,958 |
May 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.35% | 12,872 |
May 6, 2025 | 0.46 | 0.50 | 0.44 | 0.49 | 0.49 | 1.38% | 9,887 |
May 5, 2025 | 0.49 | 0.55 | 0.45 | 0.49 | 0.49 | -0.61% | 201,254 |
May 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -3.37% | 14,351 |
May 1, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 6.09% | 4,759 |
Apr 30, 2025 | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | -5.56% | 13,993 |
Apr 29, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -0.40% | 17,460 |
Apr 28, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.51% | 7,463 |
Apr 25, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | -1.81% | 52,641 |
Apr 24, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -0.38% | 11,282 |
Apr 23, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 11,645 |
Apr 22, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -2.85% | 12,584 |
Apr 21, 2025 | 0.50 | 0.57 | 0.49 | 0.51 | 0.51 | 0.10% | 269,277 |
Apr 17, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -0.97% | 4,502 |
Apr 16, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 2.78% | 13,596 |
Apr 15, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 27,374 |
Apr 14, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 1.12% | 20,306 |
Apr 11, 2025 | 0.45 | 0.52 | 0.43 | 0.47 | 0.47 | 4.35% | 273,152 |
Apr 10, 2025 | 0.47 | 0.55 | 0.43 | 0.46 | 0.46 | -1.73% | 259,182 |
Apr 9, 2025 | 0.42 | 0.57 | 0.38 | 0.46 | 0.46 | 7.98% | 655,508 |
Apr 8, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -4.67% | 71,981 |
Apr 7, 2025 | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | -7.52% | 57,509 |
Apr 4, 2025 | 0.51 | 0.53 | 0.46 | 0.49 | 0.49 | -7.55% | 124,151 |
Apr 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.17% | 49,853 |
Apr 2, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.52% | 29,153 |
Apr 1, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 2.09% | 36,938 |
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 |