Robo.ai Inc. (AIIO)
NASDAQ: AIIO
· Real-Time Price · USD
1.98
0.05 (2.59%)
At close: Sep 18, 2025, 3:59 PM
2.08
5.31%
After-hours: Sep 18, 2025, 07:48 PM EDT
AIIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.78 | 2.10 | 1.78 | 1.93 | 1.93 | 13.53% | 9,500,328 |
| 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 |
| Sep 10, 2025 | 1.57 | 1.76 | 1.38 | 1.60 | 1.60 | 1.91% | 1,753,900 |
| Sep 9, 2025 | 1.39 | 1.79 | 1.35 | 1.57 | 1.57 | 12.14% | 1,909,422 |
| Sep 8, 2025 | 1.29 | 1.48 | 1.25 | 1.40 | 1.40 | 11.11% | 1,531,500 |
| Sep 5, 2025 | 1.38 | 1.45 | 1.23 | 1.26 | 1.26 | -9.35% | 953,455 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.21 | 1.39 | 1.39 | -10.32% | 1,391,728 |
| Sep 3, 2025 | 1.72 | 1.89 | 1.51 | 1.55 | 1.55 | -16.22% | 633,086 |
| Sep 2, 2025 | 1.58 | 1.89 | 1.55 | 1.85 | 1.85 | 14.20% | 575,276 |
| Aug 29, 2025 | 1.42 | 1.70 | 1.33 | 1.62 | 1.62 | 18.25% | 758,704 |
| Aug 28, 2025 | 1.33 | 1.43 | 1.30 | 1.37 | 1.37 | 1.48% | 186,288 |
| Aug 27, 2025 | 1.25 | 1.45 | 1.25 | 1.35 | 1.35 | 5.47% | 403,401 |
| Aug 26, 2025 | 1.29 | 1.39 | 1.16 | 1.28 | 1.28 | -7.91% | 2,467,312 |
| Aug 25, 2025 | 1.19 | 1.42 | 1.18 | 1.39 | 1.39 | 25.23% | 784,444 |
| Aug 22, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 20,400 |
| Aug 21, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 1.85% | 40,846 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 49,700 |