Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
0.647
+0.006 (0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
0.648
+0.001 (0.15%)
After-hours: Apr 28, 2026, 4:16 PM EDT
Robo.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | - | -2.96% | 74,117 |
| Apr 27, 2026 | 0.65 | 0.68 | 0.61 | 0.64 | 0.64 | -1.90% | 114,091 |
| Apr 24, 2026 | 0.69 | 0.71 | 0.63 | 0.65 | 0.65 | -5.62% | 212,389 |
| Apr 23, 2026 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -3.85% | 148,899 |
| Apr 22, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 5.68% | 171,489 |
| Apr 21, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.66% | 283,191 |
| Apr 20, 2026 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.22% | 391,258 |
| Apr 17, 2026 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -3.43% | 301,363 |
| Apr 16, 2026 | 0.64 | 0.73 | 0.62 | 0.71 | 0.71 | 14.45% | 524,621 |
| Apr 15, 2026 | 0.63 | 0.82 | 0.56 | 0.62 | 0.62 | -1.51% | 2,545,417 |
| Apr 14, 2026 | 0.65 | 0.68 | 0.60 | 0.63 | 0.63 | -7.60% | 651,584 |
| Apr 13, 2026 | 0.75 | 0.76 | 0.66 | 0.68 | 0.68 | -12.89% | 619,576 |
| Apr 10, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | 0.18% | 381,934 |
| Apr 9, 2026 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -6.17% | 257,953 |
| Apr 8, 2026 | 0.89 | 0.91 | 0.82 | 0.83 | 0.83 | -2.56% | 287,992 |
| Apr 7, 2026 | 0.93 | 1.00 | 0.82 | 0.85 | 0.85 | -10.17% | 760,931 |
| Apr 6, 2026 | 1.08 | 1.18 | 0.93 | 0.95 | 0.95 | -32.16% | 1,229,059 |
| Apr 2, 2026 | 1.44 | 1.61 | 1.37 | 1.40 | 1.40 | -22.65% | 289,077 |
| Apr 1, 2026 | 1.59 | 1.85 | 1.58 | 1.81 | 1.81 | -15.10% | 360,361 |
| Mar 31, 2026 | 1.62 | 2.13 | 1.53 | 2.13 | 2.13 | 23.52% | 1,885,764 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.57 | 1.73 | 1.73 | -1.71% | 129,715 |
| Mar 27, 2026 | 1.88 | 1.93 | 1.70 | 1.76 | 1.76 | -6.10% | 107,010 |
| Mar 26, 2026 | 2.12 | 2.13 | 1.86 | 1.87 | 1.87 | -12.29% | 90,196 |
| Mar 25, 2026 | 2.00 | 2.18 | 2.00 | 2.13 | 2.13 | 5.86% | 64,880 |
| Mar 24, 2026 | 1.93 | 2.13 | 1.93 | 2.01 | 2.01 | 4.03% | 93,254 |
| Mar 23, 2026 | 2.26 | 2.26 | 1.80 | 1.94 | 1.94 | -7.81% | 302,319 |
| Mar 20, 2026 | 2.33 | 2.39 | 2.10 | 2.10 | 2.10 | -6.83% | 118,254 |
| Mar 19, 2026 | 2.20 | 2.38 | 2.20 | 2.25 | 2.25 | -3.34% | 98,535 |
| Mar 18, 2026 | 2.59 | 2.63 | 2.33 | 2.33 | 2.33 | -9.61% | 152,528 |
| Mar 17, 2026 | 2.59 | 2.73 | 2.54 | 2.58 | 2.58 | 3.37% | 78,110 |
| Mar 16, 2026 | 2.57 | 2.67 | 2.43 | 2.50 | 2.50 | -0.40% | 77,522 |
| Mar 13, 2026 | 2.56 | 2.59 | 2.40 | 2.51 | 2.51 | - | 84,525 |
| Mar 12, 2026 | 2.64 | 2.66 | 2.46 | 2.51 | 2.51 | -5.43% | 74,180 |
| Mar 11, 2026 | 2.70 | 2.80 | 2.52 | 2.65 | 2.65 | -0.53% | 142,658 |
| Mar 10, 2026 | 2.92 | 3.00 | 2.59 | 2.66 | 2.66 | -7.56% | 160,000 |
| Mar 9, 2026 | 2.77 | 3.00 | 2.77 | 2.88 | 2.88 | 1.48% | 114,539 |
| Mar 6, 2026 | 3.10 | 3.21 | 2.84 | 2.84 | 2.84 | -11.25% | 125,556 |
| Mar 5, 2026 | 3.01 | 3.31 | 3.01 | 3.20 | 3.20 | 4.10% | 156,954 |
| Mar 4, 2026 | 3.30 | 3.40 | 3.00 | 3.07 | 3.07 | -7.63% | 199,318 |
| Mar 3, 2026 | 3.20 | 3.46 | 3.00 | 3.33 | 3.33 | -0.66% | 247,949 |
| Mar 2, 2026 | 2.76 | 3.50 | 2.73 | 3.35 | 3.35 | 17.38% | 506,283 |
| Feb 27, 2026 | 2.57 | 3.31 | 2.55 | 2.85 | 2.85 | 13.98% | 1,037,701 |
| Feb 26, 2026 | 2.64 | 2.74 | 2.49 | 2.50 | 2.50 | -5.72% | 241,823 |
| Feb 25, 2026 | 2.41 | 3.00 | 2.34 | 2.66 | 2.66 | 18.04% | 887,641 |
| Feb 24, 2026 | 2.24 | 2.38 | 2.20 | 2.25 | 2.25 | 3.02% | 96,839 |
| Feb 23, 2026 | 2.18 | 2.40 | 2.18 | 2.18 | 2.18 | -0.64% | 143,098 |
| Feb 20, 2026 | 2.32 | 2.37 | 2.16 | 2.20 | 2.20 | -7.26% | 209,601 |
| Feb 19, 2026 | 2.53 | 2.53 | 2.32 | 2.37 | 2.37 | -7.49% | 130,758 |
| Feb 18, 2026 | 2.54 | 2.56 | 2.30 | 2.56 | 2.56 | -0.70% | 149,601 |
| Feb 17, 2026 | 2.61 | 2.61 | 2.41 | 2.58 | 2.58 | -1.00% | 171,231 |
| Feb 13, 2026 | 2.68 | 2.71 | 2.50 | 2.61 | 2.61 | -6.46% | 245,283 |
| Feb 12, 2026 | 3.02 | 3.09 | 2.56 | 2.79 | 2.79 | -7.13% | 3,450,873 |
| Feb 11, 2026 | 3.10 | 3.14 | 2.90 | 3.00 | 3.00 | 0.07% | 289,491 |
| Feb 10, 2026 | 3.58 | 3.76 | 2.99 | 3.00 | 3.00 | -13.50% | 440,591 |
| Feb 9, 2026 | 3.56 | 3.94 | 3.34 | 3.47 | 3.47 | -0.69% | 281,296 |
| Feb 6, 2026 | 3.36 | 4.07 | 3.30 | 3.49 | 3.49 | 5.63% | 313,634 |
| Feb 5, 2026 | 3.20 | 3.58 | 3.20 | 3.30 | 3.30 | -4.51% | 297,018 |
| Feb 4, 2026 | 3.95 | 3.99 | 3.23 | 3.46 | 3.46 | -13.37% | 279,527 |
| Feb 3, 2026 | 4.00 | 4.41 | 3.84 | 3.99 | 3.99 | 1.37% | 320,915 |
| Feb 2, 2026 | 4.04 | 4.22 | 3.64 | 3.94 | 3.94 | -8.24% | 255,466 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.02 | 4.29 | 4.29 | -13.43% | 272,554 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.51 | 4.96 | 4.96 | -3.50% | 256,154 |
| Jan 28, 2026 | 5.40 | 5.66 | 5.06 | 5.14 | 5.14 | -3.02% | 710,469 |
| Jan 27, 2026 | 5.04 | 5.30 | 4.92 | 5.30 | 5.30 | 2.28% | 201,531 |
| Jan 26, 2026 | 5.14 | 5.52 | 4.80 | 5.18 | 5.18 | -3.54% | 509,509 |
| Jan 23, 2026 | 6.55 | 6.73 | 5.08 | 5.37 | 5.37 | 2.87% | 6,269,692 |
| Jan 22, 2026 | 4.90 | 5.30 | 4.70 | 5.22 | 5.22 | 8.39% | 94,136 |
| Jan 21, 2026 | 5.16 | 5.16 | 4.76 | 4.82 | 4.82 | -5.38% | 66,034 |
| Jan 20, 2026 | 5.00 | 5.38 | 4.64 | 5.09 | 5.09 | -1.32% | 112,254 |
| Jan 16, 2026 | 5.52 | 5.58 | 5.16 | 5.16 | 5.16 | -5.25% | 76,964 |
| Jan 15, 2026 | 5.53 | 5.70 | 5.45 | 5.45 | 5.45 | -1.55% | 45,576 |
| Jan 14, 2026 | 5.57 | 5.59 | 5.38 | 5.53 | 5.53 | 1.99% | 62,453 |
| Jan 13, 2026 | 5.67 | 5.67 | 5.40 | 5.42 | 5.42 | -3.90% | 91,286 |
| Jan 12, 2026 | 6.20 | 6.22 | 5.50 | 5.64 | 5.64 | -9.20% | 157,149 |
| Jan 9, 2026 | 6.23 | 6.48 | 6.22 | 6.22 | 6.22 | 0.91% | 51,757 |
| Jan 8, 2026 | 6.82 | 7.13 | 5.90 | 6.16 | 6.16 | -7.09% | 169,799 |
| Jan 7, 2026 | 6.60 | 7.07 | 6.60 | 6.63 | 6.63 | 2.54% | 48,999 |
| Jan 6, 2026 | 6.68 | 6.70 | 6.32 | 6.47 | 6.47 | 3.62% | 69,654 |
| Jan 5, 2026 | 6.35 | 6.76 | 6.24 | 6.24 | 6.24 | 1.10% | 62,025 |
| Jan 2, 2026 | 6.10 | 6.35 | 6.03 | 6.17 | 6.17 | 1.15% | 57,110 |
| Dec 31, 2025 | 6.36 | 6.36 | 5.98 | 6.10 | 6.10 | 0.86% | 47,838 |
| Dec 30, 2025 | 6.06 | 6.35 | 6.00 | 6.05 | 6.05 | -0.82% | 76,651 |
| Dec 29, 2025 | 6.77 | 6.94 | 6.02 | 6.10 | 6.10 | -8.96% | 124,212 |
| Dec 26, 2025 | 6.20 | 6.88 | 6.20 | 6.70 | 6.70 | 5.02% | 130,835 |
| Dec 24, 2025 | 6.33 | 6.70 | 6.33 | 6.38 | 6.38 | -1.39% | 46,721 |
| Dec 23, 2025 | 6.00 | 6.90 | 6.00 | 6.47 | 6.47 | 2.44% | 226,465 |
| Dec 22, 2025 | 6.50 | 6.69 | 6.18 | 6.32 | 6.32 | 1.54% | 298,855 |
| Dec 19, 2025 | 10.40 | 10.60 | 5.04 | 6.22 | 6.22 | -34.37% | 1,028,510 |
| Dec 18, 2025 | 9.18 | 9.80 | 9.18 | 9.48 | 9.48 | 3.70% | 44,443 |
| Dec 17, 2025 | 9.87 | 10.20 | 9.14 | 9.14 | 9.14 | -6.73% | 54,742 |
| Dec 16, 2025 | 9.66 | 10.18 | 9.66 | 9.80 | 9.80 | - | 47,353 |
| Dec 15, 2025 | 10.81 | 10.97 | 9.80 | 9.80 | 9.80 | -8.75% | 129,655 |
| Dec 12, 2025 | 11.76 | 11.80 | 10.44 | 10.74 | 10.74 | -6.05% | 220,709 |
| Dec 11, 2025 | 11.60 | 12.20 | 11.43 | 11.43 | 11.43 | -0.10% | 89,024 |
| Dec 10, 2025 | 11.70 | 12.56 | 11.44 | 11.44 | 11.44 | -1.62% | 208,067 |
| Dec 9, 2025 | 12.07 | 12.88 | 11.63 | 11.63 | 11.63 | -3.23% | 184,563 |
| Dec 8, 2025 | 12.00 | 13.30 | 12.00 | 12.02 | 12.02 | -1.23% | 226,852 |
| Dec 5, 2025 | 13.25 | 15.60 | 12.00 | 12.17 | 12.17 | -6.93% | 1,238,689 |
| Dec 4, 2025 | 12.79 | 13.60 | 12.11 | 13.08 | 13.08 | 3.22% | 329,126 |
| Dec 3, 2025 | 11.88 | 12.70 | 11.60 | 12.67 | 12.67 | 8.61% | 351,246 |