AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
1.040
+0.113 (12.18%)
At close: Mar 23, 2026, 4:00 PM EDT
0.9982
-0.0420 (-4.02%)
After-hours: Mar 23, 2026, 7:21 PM EDT
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.92 | 1.05 | 0.91 | 1.04 | 1.04 | 12.18% | 833,783 |
| Mar 20, 2026 | 0.89 | 0.95 | 0.85 | 0.93 | 0.93 | 4.29% | 1,120,432 |
| Mar 19, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.82% | 339,440 |
| Mar 18, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -4.59% | 370,624 |
| Mar 17, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 0.53% | 214,444 |
| Mar 16, 2026 | 0.92 | 1.02 | 0.92 | 0.95 | 0.95 | 2.86% | 602,734 |
| Mar 13, 2026 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -0.35% | 270,964 |
| Mar 12, 2026 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -4.97% | 310,906 |
| Mar 11, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 0.65% | 275,254 |
| Mar 10, 2026 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | -1.05% | 371,674 |
| Mar 9, 2026 | 0.96 | 0.99 | 0.91 | 0.98 | 0.98 | 1.36% | 386,821 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 407,519 |
| Mar 5, 2026 | 1.09 | 1.11 | 1.01 | 1.02 | 1.02 | -8.11% | 721,138 |
| Mar 4, 2026 | 0.96 | 1.18 | 0.96 | 1.11 | 1.11 | 15.24% | 1,626,483 |
| Mar 3, 2026 | 0.85 | 1.02 | 0.84 | 0.96 | 0.96 | 9.27% | 926,507 |
| Mar 2, 2026 | 0.87 | 0.89 | 0.82 | 0.88 | 0.88 | -1.02% | 480,409 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -5.40% | 553,028 |
| Feb 26, 2026 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | 0.45% | 550,643 |
| Feb 25, 2026 | 0.94 | 0.98 | 0.89 | 0.94 | 0.94 | 2.99% | 677,349 |
| Feb 24, 2026 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | -2.95% | 843,090 |
| Feb 23, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.88% | 405,160 |
| Feb 20, 2026 | 1.01 | 1.05 | 0.94 | 0.95 | 0.95 | -7.25% | 705,609 |
| Feb 19, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 649,696 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 557,178 |
| Feb 17, 2026 | 1.06 | 1.24 | 1.04 | 1.08 | 1.08 | 0.93% | 868,140 |
| Feb 13, 2026 | 1.03 | 1.11 | 1.02 | 1.07 | 1.07 | 2.88% | 586,352 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 628,236 |
| Feb 11, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -5.41% | 771,704 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 621,800 |
| Feb 9, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 847,485 |
| Feb 6, 2026 | 1.06 | 1.19 | 1.06 | 1.15 | 1.15 | 8.49% | 1,366,575 |
| Feb 5, 2026 | 1.11 | 1.16 | 1.04 | 1.06 | 1.06 | -5.36% | 1,086,403 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | - | 1,022,769 |
| Feb 3, 2026 | 1.17 | 1.18 | 1.06 | 1.12 | 1.12 | -5.08% | 1,269,118 |
| Feb 2, 2026 | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -7.81% | 1,256,251 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.23 | 1.28 | 1.28 | -4.48% | 1,903,006 |
| Jan 29, 2026 | 1.35 | 1.45 | 1.30 | 1.34 | 1.34 | 2.29% | 1,855,181 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.30 | 1.31 | 1.31 | -13.82% | 2,412,912 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.44 | 1.52 | 1.52 | -7.88% | 2,482,047 |
| Jan 26, 2026 | 1.72 | 1.92 | 1.54 | 1.65 | 1.65 | 7.14% | 10,005,924 |
| Jan 23, 2026 | 1.39 | 1.67 | 1.31 | 1.54 | 1.54 | 31.62% | 13,569,683 |
| Jan 22, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | - | 5,060,813 |
| Jan 21, 2026 | 1.24 | 1.29 | 1.15 | 1.17 | 1.17 | -6.77% | 964,024 |
| Jan 20, 2026 | 1.30 | 1.35 | 1.15 | 1.26 | 1.26 | -4.56% | 1,296,232 |
| Jan 16, 2026 | 1.45 | 1.47 | 1.31 | 1.32 | 1.32 | -9.93% | 1,577,765 |
| Jan 15, 2026 | 1.38 | 1.47 | 1.29 | 1.46 | 1.46 | 6.57% | 2,371,304 |
| Jan 14, 2026 | 1.46 | 1.60 | 1.36 | 1.37 | 1.37 | 8.73% | 7,614,385 |
| Jan 13, 2026 | 1.25 | 1.32 | 1.19 | 1.26 | 1.26 | 0.80% | 11,737,975 |
| Jan 12, 2026 | 1.35 | 1.54 | 1.22 | 1.25 | 1.25 | - | 4,629,690 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.19 | 1.25 | 1.25 | -4.58% | 2,588,293 |