Robo.ai Inc. (AIIO)
NASDAQ: AIIO · Real-Time Price · USD
4.370
+0.470 (12.05%)
At close: Jun 26, 2026, 4:00 PM EDT
4.260
-0.110 (-2.52%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Robo.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.85 | 4.73 | 3.84 | 4.37 | 4.37 | 12.05% | 5,791,685 |
| Jun 25, 2026 | 3.19 | 4.34 | 3.08 | 3.90 | 3.90 | 28.29% | 13,157,944 |
| Jun 24, 2026 | 3.17 | 3.38 | 2.91 | 3.04 | 3.04 | -3.80% | 2,055,536 |
| Jun 23, 2026 | 3.09 | 3.51 | 3.06 | 3.16 | 3.16 | -1.56% | 1,934,036 |
| Jun 22, 2026 | 2.90 | 3.47 | 2.83 | 3.21 | 3.21 | 7.72% | 3,960,748 |
| Jun 18, 2026 | 2.57 | 3.12 | 2.56 | 2.98 | 2.98 | 18.25% | 6,426,869 |
| Jun 17, 2026 | 2.46 | 2.64 | 2.39 | 2.52 | 2.52 | -0.40% | 745,067 |
| Jun 16, 2026 | 2.57 | 2.62 | 2.39 | 2.53 | 2.53 | -8.33% | 1,266,576 |
| Jun 15, 2026 | 2.73 | 2.82 | 2.66 | 2.76 | 2.76 | 1.47% | 1,087,598 |
| Jun 12, 2026 | 2.78 | 2.97 | 2.65 | 2.72 | 2.72 | -9.93% | 1,483,976 |
| Jun 11, 2026 | 2.75 | 3.16 | 2.70 | 3.02 | 3.02 | 7.47% | 1,736,088 |
| Jun 10, 2026 | 2.59 | 2.94 | 2.51 | 2.81 | 2.81 | -0.71% | 1,511,966 |
| Jun 9, 2026 | 2.73 | 3.02 | 2.70 | 2.83 | 2.83 | 4.81% | 2,643,966 |
| Jun 8, 2026 | 2.82 | 2.91 | 2.67 | 2.70 | 2.70 | -8.16% | 1,310,563 |
| Jun 5, 2026 | 2.98 | 3.02 | 2.83 | 2.94 | 2.94 | -8.13% | 1,681,940 |
| Jun 4, 2026 | 2.70 | 3.29 | 2.70 | 3.20 | 3.20 | 13.48% | 3,993,559 |
| Jun 3, 2026 | 2.63 | 2.88 | 2.55 | 2.82 | 2.82 | 2.17% | 2,503,092 |
| Jun 2, 2026 | 2.82 | 2.99 | 2.64 | 2.76 | 2.76 | -5.48% | 4,905,995 |
| Jun 1, 2026 | 3.04 | 3.40 | 2.88 | 2.92 | 2.92 | 23.21% | 38,401,697 |
| May 29, 2026 | 2.60 | 2.65 | 2.25 | 2.37 | 2.37 | -12.55% | 2,697,350 |
| May 28, 2026 | 2.66 | 2.90 | 2.62 | 2.71 | 2.71 | -5.57% | 1,960,428 |
| May 27, 2026 | 3.10 | 3.14 | 2.68 | 2.87 | 2.87 | -6.21% | 4,238,088 |
| May 26, 2026 | 3.21 | 3.58 | 2.95 | 3.06 | 3.06 | 18.60% | 15,603,795 |
| May 22, 2026 | 3.03 | 3.04 | 2.58 | 2.58 | 2.58 | -20.12% | 4,586,372 |
| May 21, 2026 | 3.38 | 3.84 | 2.74 | 3.23 | 3.23 | -14.55% | 7,700,475 |
| May 20, 2026 | 4.04 | 4.31 | 3.63 | 3.78 | 3.78 | -10.85% | 6,091,055 |
| May 19, 2026 | 5.24 | 5.42 | 4.00 | 4.24 | 4.24 | -24.29% | 11,996,012 |
| May 18, 2026 | 4.60 | 6.36 | 4.23 | 5.60 | 5.60 | 39.30% | 47,135,660 |
| May 15, 2026 | 4.31 | 5.50 | 3.45 | 4.02 | 4.02 | -28.72% | 26,213,788 |
| May 14, 2026 | 4.39 | 9.20 | 3.26 | 5.64 | 5.64 | 116.09% | 161,599,666 |
| May 13, 2026 | 1.45 | 2.79 | 1.40 | 2.61 | 2.61 | 103.91% | 81,696,847 |
| May 12, 2026 | 1.43 | 1.49 | 1.20 | 1.28 | 1.28 | 13.27% | 20,281,732 |
| May 11, 2026 | 0.80 | 1.16 | 0.76 | 1.13 | 1.13 | 31.40% | 20,933,927 |
| May 8, 2026 | 0.98 | 1.30 | 0.85 | 0.86 | 0.86 | 45.96% | 261,482,059 |
| May 7, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.07% | 19,129,625 |
| May 6, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -1.06% | 135,272 |
| May 5, 2026 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -3.14% | 106,529 |
| May 4, 2026 | 0.62 | 0.66 | 0.60 | 0.62 | 0.62 | 0.84% | 177,665 |
| May 1, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -1.38% | 162,785 |
| Apr 30, 2026 | 0.60 | 0.64 | 0.54 | 0.62 | 0.62 | 5.95% | 218,119 |
| Apr 29, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -8.84% | 132,197 |
| Apr 28, 2026 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 0.94% | 88,707 |
| Apr 27, 2026 | 0.65 | 0.68 | 0.61 | 0.64 | 0.64 | -1.90% | 119,680 |
| Apr 24, 2026 | 0.69 | 0.71 | 0.63 | 0.65 | 0.65 | -5.62% | 214,713 |
| Apr 23, 2026 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -3.85% | 159,276 |
| Apr 22, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 5.68% | 178,538 |
| Apr 21, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.66% | 287,907 |
| Apr 20, 2026 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.22% | 589,754 |
| Apr 17, 2026 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -3.43% | 379,800 |
| Apr 16, 2026 | 0.64 | 0.73 | 0.62 | 0.71 | 0.71 | 14.45% | 580,921 |
| Apr 15, 2026 | 0.63 | 0.82 | 0.56 | 0.62 | 0.62 | -1.51% | 2,573,476 |
| 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% | 656,142 |
| Apr 10, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | 0.18% | 382,867 |
| Apr 9, 2026 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -6.17% | 258,514 |
| Apr 8, 2026 | 0.89 | 0.91 | 0.82 | 0.83 | 0.83 | -2.56% | 288,002 |
| Apr 7, 2026 | 0.93 | 1.00 | 0.82 | 0.85 | 0.85 | -10.17% | 761,460 |
| Apr 6, 2026 | 1.08 | 1.18 | 0.93 | 0.95 | 0.95 | -32.16% | 1,229,654 |
| Apr 2, 2026 | 1.44 | 1.61 | 1.37 | 1.40 | 1.40 | -22.65% | 289,078 |
| Apr 1, 2026 | 1.59 | 1.85 | 1.58 | 1.81 | 1.81 | -15.10% | 360,362 |
| 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% | 90,197 |
| 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% | 93,255 |
| 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% | 118,255 |
| 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% | 152,529 |
| Mar 17, 2026 | 2.59 | 2.73 | 2.54 | 2.58 | 2.58 | 3.37% | 78,111 |
| Mar 16, 2026 | 2.57 | 2.67 | 2.43 | 2.50 | 2.50 | -0.40% | 77,523 |
| 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% | 142,659 |
| 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% | 125,557 |
| 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% | 199,319 |
| 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% | 96,840 |
| Feb 23, 2026 | 2.18 | 2.40 | 2.18 | 2.18 | 2.18 | -0.64% | 143,099 |
| Feb 20, 2026 | 2.32 | 2.37 | 2.16 | 2.20 | 2.20 | -7.26% | 209,602 |
| Feb 19, 2026 | 2.53 | 2.53 | 2.32 | 2.37 | 2.37 | -7.49% | 130,759 |
| Feb 18, 2026 | 2.54 | 2.56 | 2.30 | 2.56 | 2.56 | -0.70% | 149,602 |
| 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 | -6.26% | 245,283 |
| Feb 12, 2026 | 3.02 | 3.10 | 2.56 | 2.78 | 2.78 | -7.33% | 3,450,874 |
| Feb 11, 2026 | 3.10 | 3.14 | 2.90 | 3.00 | 3.00 | 0.07% | 289,492 |
| Feb 10, 2026 | 3.58 | 3.76 | 2.99 | 3.00 | 3.00 | -13.50% | 440,592 |
| 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% | 279,528 |
| Feb 3, 2026 | 4.00 | 4.41 | 3.84 | 3.99 | 3.99 | 1.37% | 314,254 |