AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
0.9129
+0.0314 (3.56%)
Mar 3, 2026, 12:08 PM EST - Market open
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | - | -1.35% | 164,837 |
| Mar 2, 2026 | 0.87 | 0.89 | 0.82 | 0.88 | 0.88 | -1.02% | 477,787 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -5.40% | 538,978 |
| Feb 26, 2026 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | 0.45% | 524,953 |
| Feb 25, 2026 | 0.94 | 0.98 | 0.89 | 0.94 | 0.94 | 2.99% | 675,621 |
| Feb 24, 2026 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | -2.95% | 832,020 |
| Feb 23, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.88% | 389,565 |
| Feb 20, 2026 | 1.01 | 1.05 | 0.94 | 0.95 | 0.95 | -7.25% | 676,438 |
| Feb 19, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 610,472 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 555,283 |
| Feb 17, 2026 | 1.06 | 1.24 | 1.04 | 1.08 | 1.08 | 0.93% | 836,074 |
| Feb 13, 2026 | 1.03 | 1.11 | 1.02 | 1.07 | 1.07 | 2.88% | 579,582 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 612,107 |
| Feb 11, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -5.41% | 763,301 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 589,853 |
| Feb 9, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 818,466 |
| Feb 6, 2026 | 1.06 | 1.19 | 1.06 | 1.15 | 1.15 | 8.49% | 1,341,777 |
| Feb 5, 2026 | 1.11 | 1.16 | 1.04 | 1.06 | 1.06 | -5.36% | 902,438 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | - | 1,015,449 |
| Feb 3, 2026 | 1.17 | 1.18 | 1.06 | 1.12 | 1.12 | -5.08% | 1,238,240 |
| Feb 2, 2026 | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -7.81% | 1,240,542 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.23 | 1.28 | 1.28 | -4.48% | 1,680,286 |
| Jan 29, 2026 | 1.35 | 1.45 | 1.30 | 1.34 | 1.34 | 2.29% | 1,652,571 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.30 | 1.31 | 1.31 | -13.82% | 2,335,095 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.44 | 1.52 | 1.52 | -7.88% | 2,409,367 |
| Jan 26, 2026 | 1.72 | 1.92 | 1.54 | 1.65 | 1.65 | 7.14% | 9,891,068 |
| Jan 23, 2026 | 1.39 | 1.67 | 1.31 | 1.54 | 1.54 | 31.62% | 12,820,056 |
| Jan 22, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | - | 2,027,586 |
| 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 |