Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
0.146
+0.004 (2.68%)
Mar 9, 2026, 3:56 PM EDT - Market open
Robo.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | - | 1.27% | 1,926,276 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.25% | 2,441,219 |
| Mar 5, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.10% | 2,955,811 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.63% | 3,952,018 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -0.66% | 4,635,373 |
| Mar 2, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 17.38% | 9,777,255 |
| Feb 27, 2026 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 13.98% | 20,477,870 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.72% | 4,677,406 |
| Feb 25, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 18.04% | 17,372,520 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.02% | 1,882,135 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.64% | 2,752,595 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.26% | 4,082,424 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.49% | 2,406,322 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.70% | 2,836,663 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.00% | 3,283,786 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.46% | 4,710,119 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.13% | 68,268,430 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.07% | 4,187,312 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -13.50% | 8,193,293 |
| Feb 9, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -0.69% | 5,607,483 |
| Feb 6, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 5.63% | 6,197,493 |
| Feb 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -4.51% | 5,803,734 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -13.37% | 5,313,548 |
| Feb 3, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 1.37% | 6,284,408 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -8.24% | 4,438,353 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -13.43% | 5,073,512 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.50% | 4,884,613 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.02% | 13,903,098 |
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.28% | 4,030,626 |
| Jan 26, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | -3.54% | 10,190,190 |
| Jan 23, 2026 | 0.33 | 0.34 | 0.25 | 0.27 | 0.27 | 2.87% | 125,393,854 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.39% | 1,882,736 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.38% | 1,320,693 |
| Jan 20, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -1.32% | 2,245,090 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.25% | 1,539,280 |
| Jan 15, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.55% | 911,537 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.99% | 1,249,072 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.90% | 1,825,730 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.20% | 3,142,997 |
| Jan 9, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.91% | 1,035,153 |
| Jan 8, 2026 | 0.34 | 0.36 | 0.30 | 0.31 | 0.31 | -7.09% | 3,395,999 |
| Jan 7, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 2.54% | 979,989 |
| Jan 6, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 3.62% | 1,393,085 |
| Jan 5, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | 1.10% | 1,240,502 |
| Jan 2, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.15% | 1,142,219 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.86% | 956,777 |
| Dec 30, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.82% | 1,533,022 |
| Dec 29, 2025 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -8.96% | 2,484,242 |
| Dec 26, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 5.02% | 2,616,716 |
| Dec 24, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.39% | 934,432 |
| Dec 23, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 2.44% | 4,529,319 |
| Dec 22, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.54% | 5,977,113 |
| Dec 19, 2025 | 0.52 | 0.53 | 0.25 | 0.31 | 0.31 | -34.37% | 20,570,205 |
| Dec 18, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 3.70% | 888,870 |
| Dec 17, 2025 | 0.49 | 0.51 | 0.46 | 0.46 | 0.46 | -6.73% | 1,094,855 |
| Dec 16, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | - | 947,064 |
| Dec 15, 2025 | 0.54 | 0.55 | 0.49 | 0.49 | 0.49 | -8.75% | 2,593,114 |
| Dec 12, 2025 | 0.59 | 0.59 | 0.52 | 0.54 | 0.54 | -6.05% | 4,414,190 |
| Dec 11, 2025 | 0.58 | 0.61 | 0.57 | 0.57 | 0.57 | -0.10% | 1,780,492 |
| Dec 10, 2025 | 0.59 | 0.63 | 0.57 | 0.57 | 0.57 | -1.62% | 4,161,358 |
| Dec 9, 2025 | 0.60 | 0.64 | 0.58 | 0.58 | 0.58 | -3.23% | 3,691,274 |
| Dec 8, 2025 | 0.60 | 0.67 | 0.60 | 0.60 | 0.60 | -1.23% | 4,537,041 |
| Dec 5, 2025 | 0.66 | 0.78 | 0.60 | 0.61 | 0.61 | -6.93% | 24,773,799 |
| Dec 4, 2025 | 0.64 | 0.68 | 0.61 | 0.65 | 0.65 | 3.22% | 6,582,529 |
| Dec 3, 2025 | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | 8.61% | 7,024,932 |
| Dec 2, 2025 | 0.63 | 0.64 | 0.56 | 0.58 | 0.58 | -4.35% | 3,072,673 |
| Dec 1, 2025 | 0.70 | 0.70 | 0.59 | 0.61 | 0.61 | -12.90% | 5,868,938 |
| Nov 28, 2025 | 0.81 | 0.93 | 0.69 | 0.70 | 0.70 | -9.09% | 20,051,408 |
| Nov 26, 2025 | 0.70 | 0.81 | 0.69 | 0.77 | 0.77 | 10.35% | 4,629,673 |
| Nov 25, 2025 | 0.68 | 0.75 | 0.64 | 0.70 | 0.70 | 0.63% | 5,398,525 |
| Nov 24, 2025 | 0.79 | 0.83 | 0.68 | 0.69 | 0.69 | -6.32% | 9,336,428 |
| Nov 21, 2025 | 0.80 | 1.03 | 0.73 | 0.74 | 0.74 | -5.10% | 54,135,267 |
| Nov 20, 2025 | 0.56 | 1.03 | 0.56 | 0.78 | 0.78 | 41.77% | 77,382,288 |
| Nov 19, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 2.23% | 4,877,805 |
| Nov 18, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -5.08% | 996,612 |
| Nov 17, 2025 | 0.58 | 0.63 | 0.56 | 0.57 | 0.57 | -3.32% | 1,242,958 |
| Nov 14, 2025 | 0.51 | 0.62 | 0.51 | 0.59 | 0.59 | 4.47% | 2,078,557 |
| Nov 13, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -4.00% | 1,774,643 |
| Nov 12, 2025 | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | 2.17% | 3,150,588 |
| Nov 11, 2025 | 0.66 | 0.67 | 0.56 | 0.57 | 0.57 | -15.82% | 7,775,614 |
| Nov 10, 2025 | 0.54 | 0.73 | 0.52 | 0.68 | 0.68 | 32.24% | 16,665,143 |
| Nov 7, 2025 | 0.45 | 0.52 | 0.44 | 0.51 | 0.51 | 9.20% | 2,637,086 |
| Nov 6, 2025 | 0.50 | 0.53 | 0.46 | 0.47 | 0.47 | -5.31% | 2,983,207 |
| Nov 5, 2025 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | 3.60% | 4,833,272 |
| Nov 4, 2025 | 0.54 | 0.56 | 0.46 | 0.48 | 0.48 | -16.41% | 3,545,960 |
| Nov 3, 2025 | 0.61 | 0.64 | 0.40 | 0.57 | 0.57 | -10.03% | 10,857,888 |
| Oct 31, 2025 | 0.73 | 0.77 | 0.61 | 0.64 | 0.64 | -12.48% | 4,840,799 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.63 | 0.73 | 0.73 | -20.53% | 6,275,607 |
| Oct 29, 2025 | 0.99 | 1.01 | 0.89 | 0.92 | 0.92 | -7.04% | 3,353,751 |
| Oct 28, 2025 | 1.05 | 1.09 | 0.98 | 0.99 | 0.99 | -8.60% | 5,551,807 |
| Oct 27, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 5.88% | 2,620,924 |
| Oct 24, 2025 | 1.07 | 1.10 | 0.97 | 1.02 | 1.02 | 2.00% | 8,547,758 |
| Oct 23, 2025 | 0.99 | 1.02 | 0.87 | 1.00 | 1.00 | 6.17% | 4,680,320 |
| Oct 22, 2025 | 1.17 | 1.17 | 0.90 | 0.94 | 0.94 | -24.65% | 7,202,128 |
| Oct 21, 2025 | 1.32 | 1.37 | 1.18 | 1.25 | 1.25 | -3.85% | 13,033,602 |
| Oct 20, 2025 | 1.43 | 1.56 | 1.28 | 1.30 | 1.30 | -10.96% | 13,638,535 |
| Oct 17, 2025 | 1.30 | 1.46 | 1.28 | 1.46 | 1.46 | 8.15% | 3,349,851 |
| Oct 16, 2025 | 1.47 | 1.50 | 1.33 | 1.35 | 1.35 | -8.78% | 3,453,314 |
| Oct 15, 2025 | 1.54 | 1.66 | 1.42 | 1.48 | 1.48 | -3.27% | 13,579,206 |
| Oct 14, 2025 | 1.50 | 1.62 | 1.49 | 1.53 | 1.53 | 0.66% | 7,246,091 |