Skip to main content
Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
0.609
-0.045 (-6.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.643
+0.035 (5.69%)
After-hours: Dec 5, 2025, 7:57 PM EST

Robo.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.780.600.610.61-6.93%24,624,130
Dec 4, 20250.640.680.610.650.653.22%6,533,600
Dec 3, 20250.590.640.580.630.638.61%6,937,137
Dec 2, 20250.630.640.560.580.58-4.35%3,015,101
Dec 1, 20250.700.700.590.610.61-12.90%5,783,099
Nov 28, 20250.810.930.690.700.70-9.09%19,679,565
Nov 26, 20250.700.810.690.770.7710.35%4,551,791
Nov 25, 20250.680.750.640.700.700.63%5,315,016
Nov 24, 20250.790.830.680.690.69-6.32%9,224,241
Nov 21, 20250.801.030.730.740.74-5.10%53,172,900
Nov 20, 20250.561.030.560.780.7841.77%77,169,259
Nov 19, 20250.530.570.530.550.552.23%4,877,805
Nov 18, 20250.550.570.520.540.54-5.08%996,612
Nov 17, 20250.580.630.560.570.57-3.32%1,242,958
Nov 14, 20250.510.620.510.590.594.47%2,078,557
Nov 13, 20250.570.570.530.560.56-4.00%1,774,643
Nov 12, 20250.580.610.550.580.582.17%3,150,588
Nov 11, 20250.660.670.560.570.57-15.82%7,775,614
Nov 10, 20250.540.730.520.680.6832.24%16,665,143
Nov 7, 20250.450.520.440.510.519.20%2,637,086
Nov 6, 20250.500.530.460.470.47-5.31%2,983,207
Nov 5, 20250.480.550.480.500.503.60%4,833,272
Nov 4, 20250.540.560.460.480.48-16.41%3,545,960
Nov 3, 20250.610.640.400.570.57-10.03%10,857,888
Oct 31, 20250.730.770.610.640.64-12.48%4,840,799
Oct 30, 20250.900.900.630.730.73-20.53%6,275,607
Oct 29, 20250.991.010.890.920.92-7.04%3,353,751
Oct 28, 20251.051.090.980.990.99-8.60%5,551,807
Oct 27, 20251.041.101.031.081.085.88%2,620,924
Oct 24, 20251.071.100.971.021.022.00%8,547,758
Oct 23, 20250.991.020.871.001.006.17%4,680,320
Oct 22, 20251.171.170.900.940.94-24.65%7,202,128
Oct 21, 20251.321.371.181.251.25-3.85%13,033,602
Oct 20, 20251.431.561.281.301.30-10.96%13,638,535
Oct 17, 20251.301.461.281.461.468.15%3,349,851
Oct 16, 20251.471.501.331.351.35-8.78%3,453,314
Oct 15, 20251.541.661.421.481.48-3.27%13,579,206
Oct 14, 20251.501.621.491.531.530.66%7,246,091
Oct 13, 20251.461.561.401.521.528.57%5,552,322
Oct 10, 20251.571.581.371.401.40-8.50%11,860,746
Oct 9, 20251.661.741.501.531.531.32%15,889,807
Oct 8, 20251.821.821.441.511.51-15.64%21,038,978
Oct 7, 20251.942.041.751.791.79-1.10%16,209,071
Oct 6, 20251.851.881.781.811.815.23%6,284,533
Oct 3, 20252.032.101.691.721.72-11.79%27,143,765
Oct 2, 20252.472.561.881.951.95-21.69%35,619,947
Oct 1, 20252.642.782.412.492.49-4.96%12,141,963
Sep 30, 20252.382.652.202.622.6235.75%29,925,863
Sep 29, 20252.212.331.841.931.93-5.85%20,908,696
Sep 26, 20252.462.821.992.052.05-15.64%25,550,581
Sep 25, 20252.062.741.952.432.4319.70%19,834,478
Sep 24, 20251.872.171.852.032.0310.33%8,434,456
Sep 23, 20251.701.941.701.841.848.24%10,922,095
Sep 22, 20251.851.891.641.701.703.66%10,988,073
Sep 19, 20252.102.261.641.641.64-15.90%18,298,135
Sep 18, 20252.022.711.901.951.951.04%19,861,263
Sep 17, 20251.782.101.781.931.9313.53%9,648,019
Sep 16, 20251.812.201.651.701.7012.58%31,970,794
Sep 15, 20251.642.411.421.511.513.42%30,209,689
Sep 12, 20251.441.581.401.461.464.29%2,213,941
Sep 11, 20251.621.681.401.401.40-12.50%1,824,303
Sep 10, 20251.571.761.381.601.601.91%1,753,878
Sep 9, 20251.391.791.351.571.5712.14%1,909,422
Sep 8, 20251.291.481.261.401.4011.11%1,531,538
Sep 5, 20251.381.451.231.261.26-9.35%953,455
Sep 4, 20251.541.541.211.391.39-10.32%1,391,728
Sep 3, 20251.721.891.511.551.55-16.22%633,086
Sep 2, 20251.581.891.551.851.8514.20%575,276
Aug 29, 20251.421.701.331.621.6218.25%758,704
Aug 28, 20251.331.431.301.371.371.48%186,288
Aug 27, 20251.251.451.251.351.355.47%403,401
Aug 26, 20251.291.391.161.281.28-7.91%2,467,312
Aug 25, 20251.191.421.181.391.3925.23%784,444
Aug 22, 20251.071.121.071.111.110.91%20,393
Aug 21, 20251.051.151.041.101.101.85%40,846
Aug 20, 20251.151.151.051.081.08-4.42%49,661
Aug 19, 20251.111.151.111.131.131.80%16,749
Aug 18, 20251.151.151.101.111.11-5.13%40,960
Aug 15, 20251.171.171.111.171.17-58,946
Aug 14, 20251.141.211.121.171.171.74%32,784
Aug 13, 20251.121.201.091.151.15-1.71%93,968
Aug 12, 20251.211.221.111.171.17-4.10%83,053
Aug 11, 20251.251.281.211.221.226.09%146,675
Aug 8, 20251.301.331.151.151.15-11.54%388,836
Aug 7, 20251.241.351.241.301.30-85,426
Aug 6, 20251.341.381.261.301.30-3.70%127,062
Aug 5, 20251.291.401.251.351.358.87%277,641
Aug 4, 20251.341.401.211.241.24-12.06%264,189
Aug 1, 20251.281.481.281.411.418.46%257,862
Jul 31, 20251.251.401.251.301.304.00%309,506
Jul 30, 20251.451.501.201.251.25-6.02%668,368
Jul 29, 20251.121.741.121.331.3322.02%4,299,970
Jul 28, 20251.201.251.091.091.09-9.92%127,166
Jul 25, 20251.321.341.161.211.21-11.03%116,378
Jul 24, 20251.321.391.291.361.362.26%184,238
Jul 23, 20251.501.561.251.331.33-10.14%240,822
Jul 22, 20251.681.701.451.481.48-11.38%140,175
Jul 21, 20251.721.811.551.671.67-2.91%236,394
Jul 18, 20251.841.901.721.721.72-9.95%101,046
Jul 17, 20251.881.961.861.911.911.60%78,520