AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
0.8986
-0.0604 (-6.30%)
At close: Aug 28, 2026, 4:00 PM EDT
0.8560
-0.0426 (-4.74%)
After-hours: Aug 28, 2026, 7:58 PM EDT
AiRWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.94 | 0.98 | 0.86 | 0.90 | 0.90 | -6.30% | 760,953 |
| Aug 27, 2026 | 0.94 | 1.02 | 0.93 | 0.96 | 0.96 | -0.62% | 765,158 |
| Aug 26, 2026 | 0.96 | 0.98 | 0.93 | 0.97 | 0.97 | -6.31% | 772,409 |
| Aug 25, 2026 | 1.07 | 1.14 | 1.02 | 1.03 | 1.03 | -6.36% | 751,754 |
| Aug 24, 2026 | 1.08 | 1.21 | 1.02 | 1.10 | 1.10 | 2.33% | 1,161,946 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.07 | 1.08 | 1.08 | -9.66% | 596,701 |
| Aug 20, 2026 | 1.11 | 1.22 | 1.06 | 1.19 | 1.19 | 0.85% | 1,027,071 |
| Aug 19, 2026 | 1.36 | 1.37 | 1.11 | 1.18 | 1.18 | -21.33% | 1,884,275 |
| Aug 18, 2026 | 1.32 | 1.57 | 1.28 | 1.50 | 1.50 | 22.95% | 14,618,419 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.14 | 1.22 | 1.22 | 7.96% | 7,434,459 |
| 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 |
| Jul 9, 2026 | 149.60 | 149.60 | 144.01 | 145.80 | 145.80 | 0.12% | 270 |
| Jul 8, 2026 | 145.20 | 146.90 | 140.00 | 145.62 | 145.62 | -3.95% | 262 |
| Jul 7, 2026 | 144.00 | 151.60 | 144.00 | 151.60 | 151.60 | 0.13% | 137 |
| Jul 6, 2026 | 144.00 | 152.60 | 142.20 | 151.40 | 151.40 | 0.93% | 279 |
| Jul 2, 2026 | 148.40 | 152.00 | 147.20 | 150.00 | 150.00 | 0.67% | 261 |
| Jul 1, 2026 | 148.00 | 153.05 | 148.00 | 149.00 | 149.00 | -1.32% | 213 |
| Jun 30, 2026 | 145.40 | 151.75 | 145.40 | 151.00 | 151.00 | 0.67% | 259 |
| Jun 29, 2026 | 138.00 | 150.00 | 136.40 | 150.00 | 150.00 | 8.54% | 359 |
| Jun 26, 2026 | 130.00 | 138.20 | 130.00 | 138.20 | 138.20 | 7.97% | 484 |
| Jun 25, 2026 | 134.40 | 140.20 | 128.00 | 128.00 | 128.00 | -7.51% | 458 |
| Jun 24, 2026 | 141.85 | 141.85 | 131.80 | 138.40 | 138.40 | -4.95% | 422 |
| Jun 23, 2026 | 143.60 | 145.90 | 140.00 | 145.60 | 145.60 | -1.49% | 346 |
| Jun 22, 2026 | 150.00 | 151.60 | 143.40 | 147.80 | 147.80 | -1.99% | 510 |
| Jun 18, 2026 | 158.40 | 159.60 | 149.40 | 150.80 | 150.80 | 0.53% | 567 |