Ayro Inc. (AYRO)
0.55
-0.07 (-10.61%)
At close: Mar 28, 2025, 3:54 PM
0.58
5.43%
Pre-market: Mar 31, 2025, 07:18 AM EDT
Ayro Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.61 | 0.72 | 0.54 | 0.55 | -0.07 | -11.29% | 246,210 |
| Mar 27, 2025 | 0.58 | 0.77 | 0.53 | 0.62 | 0.02 | 3.33% | 627,218 |
| Mar 26, 2025 | 0.54 | 0.64 | 0.52 | 0.60 | 0.06 | 11.11% | 400,996 |
| Mar 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.01 | 1.89% | 7,646 |
| Mar 24, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.00 | 0.00% | 20,224 |
| Mar 21, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.00 | 0.00% | 20,859 |
| Mar 20, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.02 | 3.92% | 13,100 |
| Mar 19, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | 0.00 | 0.00% | 7,392 |
| Mar 18, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | -0.01 | -1.92% | 34,312 |
| Mar 17, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | -0.04 | -7.14% | 20,227 |
| Mar 14, 2025 | 0.54 | 0.57 | 0.51 | 0.56 | 0.04 | 7.69% | 17,950 |
| Mar 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | -0.01 | -1.89% | 27,053 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.02 | 3.92% | 13,300 |
| Mar 11, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | -1.92% | 24,549 |
| Mar 10, 2025 | 0.53 | 0.59 | 0.50 | 0.52 | -0.05 | -8.77% | 127,000 |
| Mar 7, 2025 | 0.52 | 0.59 | 0.52 | 0.57 | 0.01 | 1.79% | 40,909 |
| Mar 6, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.02 | 3.70% | 25,715 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.01 | 1.89% | 38,513 |
| Mar 4, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | -0.01 | -1.85% | 55,000 |
| Mar 3, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | -0.03 | -5.26% | 21,808 |
| Feb 28, 2025 | 0.56 | 0.59 | 0.49 | 0.57 | 0.00 | 0.00% | 92,300 |
| Feb 27, 2025 | 0.57 | 0.59 | 0.53 | 0.57 | -0.02 | -3.39% | 26,905 |
| Feb 26, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.04 | 7.27% | 81,643 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | -0.02 | -3.51% | 111,951 |
| Feb 24, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | -0.02 | -3.39% | 101,400 |
| Feb 21, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | -0.03 | -4.84% | 84,700 |
| Feb 20, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.02 | 3.33% | 84,131 |
| Feb 19, 2025 | 0.80 | 0.85 | 0.49 | 0.60 | -0.12 | -16.67% | 3,203,936 |
| Feb 18, 2025 | 0.72 | 0.73 | 0.68 | 0.72 | 0.04 | 5.88% | 81,956 |
| Feb 14, 2025 | 0.63 | 0.72 | 0.63 | 0.68 | 0.05 | 7.94% | 255,700 |
| Feb 13, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00% | 17,703 |
| Feb 12, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.00 | 0.00% | 11,604 |
| Feb 11, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 21,404 |
| Feb 10, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | -0.01 | -1.56% | 59,200 |
| Feb 7, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00% | 60,151 |
| Feb 6, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | -0.01 | -1.54% | 18,200 |
| Feb 5, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | -0.01 | -1.52% | 25,369 |
| Feb 4, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.01 | 1.54% | 32,299 |
| Feb 3, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | -0.01 | -1.52% | 23,221 |
| Jan 31, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | -0.02 | -2.94% | 72,700 |
| Jan 30, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.03 | 4.62% | 199,279 |
| Jan 29, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | -0.02 | -2.99% | 56,866 |
| Jan 28, 2025 | 0.67 | 0.67 | 0.63 | 0.67 | 0.02 | 3.08% | 69,340 |
| Jan 27, 2025 | 0.65 | 0.69 | 0.64 | 0.65 | -0.01 | -1.52% | 39,173 |
| Jan 24, 2025 | 0.65 | 0.70 | 0.64 | 0.66 | 0.00 | 0.00% | 55,300 |
| Jan 23, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | -0.03 | -4.35% | 165,696 |
| Jan 22, 2025 | 0.71 | 0.73 | 0.66 | 0.69 | -0.01 | -1.43% | 193,003 |
| Jan 21, 2025 | 0.70 | 0.73 | 0.67 | 0.70 | 0.00 | 0.00% | 79,500 |
| Jan 17, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.00 | 0.00% | 42,660 |
| Jan 16, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.00 | 0.00% | 166,230 |