AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
2.770
-0.790 (-22.19%)
At close: Oct 28, 2025, 4:00 PM EDT
2.750
-0.020 (-0.71%)
After-hours: Oct 28, 2025, 7:59 PM EDT
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.05 | 3.28 | 2.70 | 2.77 | 2.77 | -22.19% | 5,294,811 |
| Oct 27, 2025 | 3.03 | 4.55 | 2.58 | 3.56 | 3.56 | -10.33% | 12,852,302 |
| Oct 24, 2025 | 4.85 | 5.00 | 3.85 | 3.97 | 3.97 | -14.99% | 9,381,010 |
| Oct 23, 2025 | 5.00 | 6.09 | 4.17 | 4.67 | 4.67 | -50.61% | 20,256,428 |
| Oct 22, 2025 | 9.47 | 10.49 | 5.70 | 9.46 | 9.46 | 133.75% | 49,474,096 |
| Oct 21, 2025 | 4.90 | 5.00 | 3.35 | 4.05 | 4.05 | -19.18% | 14,719,040 |
| Oct 20, 2025 | 6.33 | 6.75 | 4.78 | 5.01 | 5.01 | -17.27% | 7,782,012 |
| Oct 17, 2025 | 5.70 | 6.98 | 5.53 | 6.05 | 6.05 | 0.83% | 4,844,136 |
| Oct 16, 2025 | 7.50 | 7.50 | 5.90 | 6.00 | 6.00 | -10.71% | 7,816,653 |
| Oct 15, 2025 | 8.46 | 8.75 | 6.38 | 6.72 | 6.72 | -10.40% | 9,778,075 |
| Oct 14, 2025 | 6.92 | 8.13 | 6.50 | 7.50 | 7.50 | -11.76% | 5,361,090 |
| Oct 13, 2025 | 9.50 | 9.50 | 5.50 | 8.50 | 8.50 | -10.48% | 7,675,973 |
| Oct 10, 2025 | 10.86 | 11.44 | 9.10 | 9.50 | 9.50 | -9.14% | 9,198,495 |
| Oct 9, 2025 | 13.70 | 13.83 | 9.50 | 10.45 | 10.45 | 8.29% | 16,328,467 |
| Oct 8, 2025 | 14.02 | 21.34 | 9.50 | 9.65 | 9.65 | 7.22% | 21,772,363 |
| Oct 7, 2025 | 136.50 | 136.50 | 8.75 | 9.00 | 9.00 | -92.83% | 7,568,264 |
| Oct 6, 2025 | 119.50 | 147.50 | 119.50 | 125.50 | 125.50 | 9.61% | 31,027 |
| Oct 3, 2025 | 116.50 | 124.00 | 96.00 | 114.50 | 114.50 | -2.55% | 37,127 |
| Oct 2, 2025 | 95.00 | 118.50 | 93.45 | 117.50 | 117.50 | 22.40% | 21,831 |
| Oct 1, 2025 | 101.50 | 105.67 | 90.00 | 96.00 | 96.00 | -7.25% | 20,300 |
| Sep 30, 2025 | 109.50 | 109.50 | 101.00 | 103.50 | 103.50 | -2.36% | 18,445 |
| Sep 29, 2025 | 117.00 | 120.00 | 105.00 | 106.00 | 106.00 | -11.67% | 36,912 |
| Sep 26, 2025 | 111.00 | 125.00 | 106.50 | 120.00 | 120.00 | 9.09% | 44,831 |
| Sep 25, 2025 | 118.50 | 125.00 | 106.50 | 110.00 | 110.00 | -9.84% | 41,917 |
| Sep 24, 2025 | 115.25 | 132.50 | 113.00 | 122.00 | 122.00 | 8.93% | 25,082 |
| Sep 23, 2025 | 116.50 | 125.00 | 92.50 | 112.00 | 112.00 | -6.28% | 12,154 |
| Sep 22, 2025 | 109.50 | 120.00 | 107.50 | 119.50 | 119.50 | 9.63% | 3,715 |
| Sep 19, 2025 | 104.00 | 117.00 | 103.50 | 109.00 | 109.00 | 5.31% | 4,205 |
| Sep 18, 2025 | 104.50 | 109.29 | 101.72 | 103.50 | 103.50 | -4.17% | 1,516 |
| Sep 17, 2025 | 100.00 | 112.50 | 100.00 | 108.00 | 108.00 | 8.54% | 2,972 |
| Sep 16, 2025 | 105.50 | 107.50 | 96.00 | 99.50 | 99.50 | -7.01% | 3,745 |
| Sep 15, 2025 | 112.50 | 120.25 | 104.11 | 107.00 | 107.00 | -6.14% | 3,200 |
| Sep 12, 2025 | 103.50 | 117.50 | 103.50 | 114.00 | 114.00 | 9.09% | 5,657 |
| Sep 11, 2025 | 90.50 | 106.00 | 90.50 | 104.50 | 104.50 | 9.42% | 5,712 |
| Sep 10, 2025 | 80.00 | 108.00 | 79.00 | 95.50 | 95.50 | 18.63% | 14,347 |
| Sep 9, 2025 | 85.00 | 87.50 | 76.00 | 80.50 | 80.50 | -6.40% | 9,208 |
| Sep 8, 2025 | 80.00 | 88.50 | 77.00 | 86.00 | 86.00 | 6.17% | 7,707 |
| Sep 5, 2025 | 83.00 | 100.00 | 78.51 | 81.00 | 81.00 | 1.89% | 28,372 |
| Sep 4, 2025 | 102.50 | 107.96 | 79.50 | 79.50 | 79.50 | -29.33% | 17,706 |
| Sep 3, 2025 | 103.50 | 127.00 | 100.00 | 112.50 | 112.50 | -7.79% | 16,145 |
| Sep 2, 2025 | 127.50 | 139.50 | 104.50 | 122.00 | 122.00 | -23.99% | 35,114 |
| Aug 29, 2025 | 146.00 | 211.00 | 53.00 | 160.50 | 160.50 | -15.97% | 727,087 |
| Aug 28, 2025 | 161.50 | 193.50 | 161.50 | 191.00 | 191.00 | 18.63% | 2,597 |
| Aug 27, 2025 | 200.00 | 204.50 | 152.75 | 161.00 | 161.00 | -19.50% | 6,527 |
| Aug 26, 2025 | 213.00 | 214.64 | 195.00 | 200.00 | 200.00 | -3.85% | 1,726 |
| Aug 25, 2025 | 256.50 | 256.50 | 196.00 | 208.00 | 208.00 | -15.10% | 9,450 |
| Aug 22, 2025 | 211.50 | 246.50 | 211.50 | 245.00 | 245.00 | 12.90% | 2,431 |
| Aug 21, 2025 | 235.00 | 241.50 | 207.50 | 217.00 | 217.00 | -8.44% | 4,062 |
| Aug 20, 2025 | 243.00 | 244.00 | 218.00 | 237.00 | 237.00 | -2.07% | 1,717 |
| Aug 19, 2025 | 236.00 | 264.42 | 236.00 | 242.00 | 242.00 | 2.54% | 6,204 |