AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
0.7190
+0.0310 (4.51%)
At close: Sep 18, 2026, 4:00 PM EDT
0.7100
-0.0090 (-1.25%)
After-hours: Sep 18, 2026, 7:59 PM EDT
AiRWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 4.51% | 172,161 |
| Sep 17, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 0.10% | 180,334 |
| Sep 16, 2026 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -3.74% | 235,551 |
| Sep 15, 2026 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -2.33% | 185,599 |
| Sep 14, 2026 | 0.73 | 0.75 | 0.68 | 0.73 | 0.73 | -0.53% | 216,364 |
| Sep 11, 2026 | 0.73 | 0.80 | 0.71 | 0.73 | 0.73 | 1.42% | 543,471 |
| Sep 10, 2026 | 0.78 | 0.81 | 0.72 | 0.72 | 0.72 | -9.48% | 371,428 |
| Sep 9, 2026 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -4.59% | 298,021 |
| Sep 8, 2026 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -0.32% | 136,325 |
| Sep 4, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 1.07% | 155,749 |
| Sep 3, 2026 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | 0.62% | 136,892 |
| Sep 2, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 1.93% | 255,688 |
| Sep 1, 2026 | 0.82 | 0.88 | 0.76 | 0.81 | 0.81 | -3.16% | 432,426 |
| Aug 31, 2026 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -6.69% | 351,396 |
| Aug 28, 2026 | 0.94 | 0.98 | 0.86 | 0.90 | 0.90 | -6.30% | 883,800 |
| Aug 27, 2026 | 0.94 | 1.02 | 0.93 | 0.96 | 0.96 | -0.62% | 795,812 |
| Aug 26, 2026 | 0.96 | 0.98 | 0.93 | 0.97 | 0.97 | -6.31% | 810,452 |
| Aug 25, 2026 | 1.07 | 1.14 | 1.02 | 1.03 | 1.03 | -6.36% | 786,099 |
| Aug 24, 2026 | 1.08 | 1.21 | 1.02 | 1.10 | 1.10 | 2.33% | 1,214,954 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.07 | 1.08 | 1.08 | -9.66% | 645,552 |
| Aug 20, 2026 | 1.11 | 1.22 | 1.06 | 1.19 | 1.19 | 0.85% | 1,089,693 |
| Aug 19, 2026 | 1.36 | 1.37 | 1.11 | 1.18 | 1.18 | -21.33% | 2,021,375 |
| Aug 18, 2026 | 1.32 | 1.57 | 1.28 | 1.50 | 1.50 | 22.95% | 14,823,582 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.14 | 1.22 | 1.22 | 7.96% | 7,623,120 |
| Aug 14, 2026 | 1.24 | 1.24 | 0.99 | 1.13 | 1.13 | -11.58% | 1,676,318 |
| Aug 13, 2026 | 1.37 | 1.46 | 1.16 | 1.28 | 1.28 | -12.23% | 1,926,472 |
| Aug 12, 2026 | 1.47 | 1.59 | 1.32 | 1.46 | 1.46 | -10.67% | 1,543,870 |
| Aug 11, 2026 | 1.57 | 1.72 | 1.51 | 1.63 | 1.63 | 0.62% | 2,381,904 |
| Aug 10, 2026 | 1.55 | 1.66 | 1.47 | 1.62 | 1.62 | 3.85% | 7,590,267 |
| Aug 7, 2026 | 1.49 | 1.56 | 1.36 | 1.56 | 1.56 | -2.13% | 12,370,908 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.50 | 1.59 | 1.59 | -25.51% | 2,936,801 |
| Aug 5, 2026 | 2.34 | 2.34 | 2.12 | 2.14 | 2.14 | -10.98% | 1,966,373 |
| Aug 4, 2026 | 2.29 | 2.69 | 2.01 | 2.40 | 2.40 | 0.17% | 5,729,731 |
| Aug 3, 2026 | 4.02 | 4.06 | 2.28 | 2.40 | 2.40 | - | 24,635,238 |
| Jul 31, 2026 | 2.62 | 2.62 | 2.33 | 2.40 | 2.40 | -29.41% | 2,210,919 |
| Jul 30, 2026 | 4.80 | 4.82 | 3.20 | 3.40 | 3.40 | -41.38% | 1,873,013 |
| Jul 29, 2026 | 13.03 | 13.03 | 5.60 | 5.80 | 5.80 | -67.65% | 1,441,907 |
| Jul 28, 2026 | 57.40 | 57.60 | 17.00 | 17.93 | 17.93 | -70.12% | 819,068 |
| Jul 27, 2026 | 216.40 | 216.40 | 52.80 | 60.00 | 60.00 | -73.51% | 113,998 |
| Jul 24, 2026 | 180.00 | 237.00 | 176.00 | 226.50 | 226.50 | 28.69% | 4,568 |
| Jul 23, 2026 | 163.80 | 176.40 | 163.80 | 176.00 | 176.00 | 7.37% | 601 |
| Jul 22, 2026 | 168.20 | 172.89 | 163.93 | 163.93 | 163.93 | -4.02% | 119 |
| Jul 21, 2026 | 177.49 | 184.00 | 170.80 | 170.80 | 170.80 | -6.26% | 482 |
| Jul 20, 2026 | 179.30 | 184.20 | 167.60 | 182.20 | 182.20 | 4.59% | 469 |
| Jul 17, 2026 | 176.60 | 188.90 | 170.40 | 174.20 | 174.20 | -10.48% | 506 |
| Jul 16, 2026 | 184.20 | 215.60 | 179.25 | 194.60 | 194.60 | 2.75% | 1,199 |
| Jul 15, 2026 | 162.61 | 189.40 | 160.20 | 189.40 | 189.40 | 16.34% | 584 |
| Jul 14, 2026 | 162.00 | 162.80 | 147.96 | 162.80 | 162.80 | 4.23% | 365 |
| Jul 13, 2026 | 163.60 | 163.60 | 145.20 | 156.20 | 156.20 | -3.70% | 577 |
| Jul 10, 2026 | 150.00 | 192.80 | 145.60 | 162.20 | 162.20 | 11.25% | 4,396 |