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