Robo.ai Inc. (AIIO)
NASDAQ: AIIO
· Real-Time Price · USD
1.52
0.01 (0.66%)
At close: Oct 09, 2025, 3:46 PM
AIIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.81 | 1.82 | 1.44 | 1.51 | 1.51 | -15.64% | 20,010,338 |
| Oct 7, 2025 | 1.94 | 2.04 | 1.75 | 1.79 | 1.79 | -1.10% | 16,209,100 |
| Oct 6, 2025 | 1.85 | 1.88 | 1.78 | 1.81 | 1.81 | 5.23% | 6,284,500 |
| Oct 3, 2025 | 2.03 | 2.10 | 1.69 | 1.72 | 1.72 | -11.79% | 27,143,800 |
| Oct 2, 2025 | 2.47 | 2.56 | 1.88 | 1.95 | 1.95 | -21.69% | 35,619,900 |
| Oct 1, 2025 | 2.64 | 2.78 | 2.41 | 2.49 | 2.49 | -4.96% | 12,142,000 |
| Sep 30, 2025 | 2.38 | 2.65 | 2.20 | 2.62 | 2.62 | 35.75% | 29,925,900 |
| Sep 29, 2025 | 2.21 | 2.33 | 1.84 | 1.93 | 1.93 | -5.85% | 20,908,700 |
| Sep 26, 2025 | 2.46 | 2.82 | 1.99 | 2.05 | 2.05 | -15.64% | 25,550,600 |
| Sep 25, 2025 | 2.06 | 2.74 | 1.95 | 2.43 | 2.43 | 19.70% | 19,834,500 |
| Sep 24, 2025 | 1.87 | 2.17 | 1.85 | 2.03 | 2.03 | 10.33% | 8,434,500 |
| Sep 23, 2025 | 1.70 | 1.94 | 1.70 | 1.84 | 1.84 | 8.24% | 10,922,100 |
| Sep 22, 2025 | 1.85 | 1.89 | 1.64 | 1.70 | 1.70 | 3.66% | 10,988,100 |
| Sep 19, 2025 | 2.10 | 2.26 | 1.64 | 1.64 | 1.64 | -15.90% | 18,298,100 |
| Sep 18, 2025 | 2.02 | 2.71 | 1.90 | 1.95 | 1.95 | 1.04% | 19,861,300 |
| Sep 17, 2025 | 1.78 | 2.10 | 1.78 | 1.93 | 1.93 | 13.53% | 9,648,000 |
| Sep 16, 2025 | 1.81 | 2.20 | 1.65 | 1.70 | 1.70 | 12.58% | 31,970,800 |
| Sep 15, 2025 | 1.64 | 2.41 | 1.42 | 1.51 | 1.51 | 3.42% | 30,209,700 |
| Sep 12, 2025 | 1.44 | 1.58 | 1.40 | 1.46 | 1.46 | 4.29% | 2,213,900 |
| Sep 11, 2025 | 1.62 | 1.68 | 1.40 | 1.40 | 1.40 | -12.50% | 1,824,300 |
Page 1 of 70