AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
0.8619
-0.0663 (-7.14%)
At close: Dec 30, 2025, 4:00 PM EST
0.8620
+0.0001 (0.01%)
After-hours: Dec 30, 2025, 7:57 PM EST
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1.48 | 1.52 | 1.35 | 1.37 | 1.37 | -9.60% | 2,518,218 |
| Nov 5, 2025 | 1.49 | 1.65 | 1.45 | 1.51 | 1.51 | 1.34% | 3,020,784 |
| Nov 4, 2025 | 1.53 | 1.60 | 1.39 | 1.49 | 1.49 | -13.37% | 3,652,099 |
| Nov 3, 2025 | 2.21 | 2.22 | 1.66 | 1.72 | 1.72 | -23.89% | 5,579,115 |
| Oct 31, 2025 | 2.43 | 2.43 | 2.19 | 2.26 | 2.26 | -6.61% | 3,293,740 |
| Oct 30, 2025 | 2.40 | 2.63 | 2.13 | 2.42 | 2.42 | -3.97% | 4,935,610 |
| Oct 29, 2025 | 2.72 | 2.77 | 2.19 | 2.52 | 2.52 | -9.03% | 6,658,831 |
| Oct 28, 2025 | 3.05 | 3.28 | 2.70 | 2.77 | 2.77 | -22.19% | 5,690,183 |
| Oct 27, 2025 | 3.03 | 4.55 | 2.58 | 3.56 | 3.56 | -10.33% | 13,228,600 |
| 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 | 10.50 | 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 |