AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
1.170
-0.085 (-6.77%)
At close: Jan 21, 2026, 4:00 PM EST
1.190
+0.020 (1.71%)
After-hours: Jan 21, 2026, 7:58 PM EST
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.24 | 1.29 | 1.15 | 1.17 | 1.17 | -6.77% | 943,442 |
| Jan 20, 2026 | 1.30 | 1.35 | 1.15 | 1.26 | 1.26 | -4.56% | 1,261,713 |
| Jan 16, 2026 | 1.45 | 1.47 | 1.31 | 1.32 | 1.32 | -9.93% | 1,532,200 |
| Jan 15, 2026 | 1.38 | 1.47 | 1.29 | 1.46 | 1.46 | 6.57% | 2,269,540 |
| Jan 14, 2026 | 1.46 | 1.60 | 1.36 | 1.37 | 1.37 | 8.73% | 7,495,633 |
| Jan 13, 2026 | 1.25 | 1.32 | 1.19 | 1.26 | 1.26 | 0.80% | 1,332,832 |
| Jan 12, 2026 | 1.35 | 1.54 | 1.22 | 1.25 | 1.25 | - | 4,511,118 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.19 | 1.25 | 1.25 | -4.58% | 2,481,794 |
| Jan 8, 2026 | 1.10 | 1.42 | 1.10 | 1.31 | 1.31 | 27.18% | 5,111,283 |
| Jan 7, 2026 | 1.05 | 1.13 | 1.00 | 1.03 | 1.03 | -1.90% | 1,486,191 |
| Jan 6, 2026 | 0.94 | 1.08 | 0.93 | 1.05 | 1.05 | 12.76% | 1,528,888 |
| Jan 5, 2026 | 0.92 | 1.04 | 0.91 | 0.93 | 0.93 | 3.35% | 1,830,041 |
| Jan 2, 2026 | 0.81 | 0.94 | 0.80 | 0.90 | 0.90 | 15.50% | 1,306,675 |
| Dec 31, 2025 | 0.86 | 0.87 | 0.77 | 0.78 | 0.78 | -9.49% | 2,043,404 |
| Dec 30, 2025 | 0.91 | 0.94 | 0.83 | 0.86 | 0.86 | -7.14% | 1,680,624 |
| Dec 29, 2025 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -5.88% | 1,843,247 |
| Dec 26, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -5.17% | 1,381,255 |
| Dec 24, 2025 | 1.03 | 1.07 | 0.98 | 1.04 | 1.04 | 6.40% | 1,211,522 |
| Dec 23, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.80% | 810,890 |
| Dec 22, 2025 | 1.05 | 1.08 | 0.94 | 0.94 | 0.94 | -10.32% | 1,797,635 |
| Dec 19, 2025 | 1.03 | 1.09 | 0.99 | 1.05 | 1.05 | 2.94% | 2,111,787 |
| Dec 18, 2025 | 0.90 | 1.03 | 0.90 | 1.02 | 1.02 | 15.70% | 1,595,443 |
| Dec 17, 2025 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -3.04% | 967,959 |
| Dec 16, 2025 | 0.92 | 0.95 | 0.86 | 0.91 | 0.91 | -1.17% | 1,680,558 |
| Dec 15, 2025 | 1.10 | 1.12 | 0.92 | 0.92 | 0.92 | -16.36% | 2,710,927 |
| Dec 12, 2025 | 1.13 | 1.19 | 1.07 | 1.10 | 1.10 | -2.65% | 1,255,608 |
| Dec 11, 2025 | 1.10 | 1.20 | 1.08 | 1.13 | 1.13 | 4.63% | 1,526,795 |
| Dec 10, 2025 | 1.16 | 1.19 | 1.08 | 1.08 | 1.08 | -8.47% | 2,000,661 |
| Dec 9, 2025 | 1.19 | 1.30 | 1.15 | 1.18 | 1.18 | -5.60% | 2,635,163 |
| Dec 8, 2025 | 1.05 | 1.34 | 1.05 | 1.25 | 1.25 | 20.19% | 6,310,956 |
| Dec 5, 2025 | 1.07 | 1.50 | 0.99 | 1.04 | 1.04 | - | 16,221,122 |
| Dec 4, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.23% | 2,548,275 |
| Dec 3, 2025 | 0.92 | 1.00 | 0.90 | 0.98 | 0.98 | 7.09% | 2,576,927 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -1.86% | 1,649,296 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -5.64% | 2,126,952 |
| Nov 28, 2025 | 1.06 | 1.08 | 0.99 | 0.99 | 0.99 | -8.59% | 2,109,839 |
| Nov 26, 2025 | 1.01 | 1.20 | 0.99 | 1.08 | 1.08 | 9.23% | 2,909,650 |
| Nov 25, 2025 | 0.94 | 1.05 | 0.93 | 0.99 | 0.99 | 6.07% | 1,616,141 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -5.13% | 1,753,176 |
| Nov 21, 2025 | 0.96 | 1.03 | 0.95 | 0.98 | 0.98 | 4.78% | 1,757,841 |
| Nov 20, 2025 | 1.06 | 1.15 | 0.94 | 0.94 | 0.94 | -11.54% | 2,376,320 |
| Nov 19, 2025 | 1.09 | 1.13 | 1.02 | 1.06 | 1.06 | -1.85% | 1,256,744 |
| Nov 18, 2025 | 1.07 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 1,003,891 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.08 | 1.11 | 1.11 | -4.31% | 2,071,328 |
| Nov 14, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 1,512,356 |
| Nov 13, 2025 | 1.29 | 1.34 | 1.17 | 1.21 | 1.21 | -7.63% | 2,246,112 |
| Nov 12, 2025 | 1.35 | 1.44 | 1.25 | 1.31 | 1.31 | -1.50% | 2,551,624 |
| Nov 11, 2025 | 1.26 | 1.42 | 1.20 | 1.33 | 1.33 | 3.91% | 1,853,477 |
| Nov 10, 2025 | 1.34 | 1.44 | 1.26 | 1.28 | 1.28 | -1.54% | 2,058,473 |
| Nov 7, 2025 | 1.32 | 1.39 | 1.27 | 1.30 | 1.30 | -4.76% | 1,681,631 |