Ayro, Inc. (AYRO)
NASDAQ: AYRO · Real-Time Price · USD
0.750
+0.010 (1.35%)
At close: Nov 4, 2024, 4:00 PM
0.788
+0.037 (5.00%)
After-hours: Nov 4, 2024, 7:52 PM EST
Ayro, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 2.13% | 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 |
Jul 31, 2024 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | -0.78% | 40,488 |
Jul 30, 2024 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -3.07% | 106,163 |
Jul 29, 2024 | 0.73 | 0.80 | 0.73 | 0.75 | 0.75 | 0.99% | 56,842 |
Jul 26, 2024 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -4.72% | 93,871 |
Jul 25, 2024 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -4.27% | 85,114 |
Jul 24, 2024 | 0.81 | 0.85 | 0.78 | 0.82 | 0.82 | 2.05% | 103,618 |
Jul 23, 2024 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -3.36% | 51,887 |
Jul 22, 2024 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -2.61% | 66,227 |
Jul 19, 2024 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -0.58% | 77,766 |
Jul 18, 2024 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | -2.84% | 119,977 |
Jul 17, 2024 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -0.88% | 45,729 |
Jul 16, 2024 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -0.94% | 143,670 |
Jul 15, 2024 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 0.13% | 97,365 |
Jul 12, 2024 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 7.96% | 262,671 |
Jul 11, 2024 | 0.82 | 0.85 | 0.76 | 0.83 | 0.83 | 5.47% | 165,214 |
Jul 10, 2024 | 0.81 | 0.85 | 0.73 | 0.79 | 0.79 | -6.43% | 150,568 |
Jul 9, 2024 | 0.79 | 0.85 | 0.73 | 0.84 | 0.84 | -0.14% | 490,705 |
Jul 8, 2024 | 0.74 | 0.89 | 0.70 | 0.84 | 0.84 | 12.63% | 1,092,495 |
Jul 5, 2024 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -4.97% | 94,799 |
Jul 3, 2024 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 3.83% | 25,366 |
Jul 2, 2024 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -3.15% | 122,533 |
Jul 1, 2024 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 0.33% | 42,717 |
Jun 28, 2024 | 0.77 | 0.79 | 0.74 | 0.78 | 0.78 | -0.05% | 38,880 |
Jun 27, 2024 | 0.76 | 0.81 | 0.73 | 0.78 | 0.78 | 0.84% | 59,666 |
Jun 26, 2024 | 0.77 | 0.87 | 0.72 | 0.77 | 0.77 | 0.39% | 318,091 |
Jun 25, 2024 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | -1.61% | 239,823 |
Jun 24, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.82% | 39,229 |
Jun 21, 2024 | 0.82 | 0.82 | 0.75 | 0.80 | 0.80 | -2.80% | 53,810 |
Jun 20, 2024 | 0.82 | 0.87 | 0.75 | 0.82 | 0.82 | -2.15% | 249,785 |
Jun 18, 2024 | 0.81 | 0.85 | 0.79 | 0.84 | 0.84 | 0.01% | 75,342 |
Jun 17, 2024 | 0.88 | 0.88 | 0.76 | 0.84 | 0.84 | -3.23% | 187,604 |
Jun 14, 2024 | 0.85 | 0.92 | 0.84 | 0.87 | 0.87 | 1.87% | 232,958 |
Jun 13, 2024 | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | -1.63% | 69,803 |