Ayro, Inc. (AYRO)
NASDAQ: AYRO · Real-Time Price · USD
0.5200
+0.0250 (5.05%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ayro, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 11,542 |
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 |
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 |