AiRWA Inc. (YYAI)
NASDAQ: YYAI · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
+0.010 (0.96%)
After-hours: Dec 5, 2025, 7:58 PM EST
AiRWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.50 | 0.99 | 1.04 | 1.04 | - | 15,802,362 |
| Dec 4, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.23% | 2,494,126 |
| Dec 3, 2025 | 0.92 | 1.00 | 0.90 | 0.98 | 0.98 | 7.09% | 2,527,383 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -1.86% | 1,597,073 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -5.64% | 2,126,952 |
| Nov 28, 2025 | 1.06 | 1.08 | 0.99 | 0.99 | 0.99 | -8.59% | 1,986,207 |
| Nov 26, 2025 | 1.01 | 1.20 | 0.99 | 1.08 | 1.08 | 9.23% | 2,845,035 |
| Nov 25, 2025 | 0.94 | 1.05 | 0.93 | 0.99 | 0.99 | 6.07% | 1,568,754 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -5.13% | 1,713,859 |
| Nov 21, 2025 | 0.96 | 1.03 | 0.95 | 0.98 | 0.98 | 4.78% | 1,688,816 |
| Nov 20, 2025 | 1.06 | 1.15 | 0.94 | 0.94 | 0.94 | -11.54% | 2,335,444 |
| Nov 19, 2025 | 1.09 | 1.13 | 1.02 | 1.06 | 1.06 | -1.85% | 1,256,744 |
| Nov 18, 2025 | 1.07 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 1,003,891 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.08 | 1.11 | 1.11 | -4.31% | 2,071,328 |
| Nov 14, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 1,512,356 |
| Nov 13, 2025 | 1.29 | 1.34 | 1.17 | 1.21 | 1.21 | -7.63% | 2,246,112 |
| Nov 12, 2025 | 1.35 | 1.44 | 1.25 | 1.31 | 1.31 | -1.50% | 2,551,624 |
| Nov 11, 2025 | 1.26 | 1.42 | 1.20 | 1.33 | 1.33 | 3.91% | 1,853,477 |
| Nov 10, 2025 | 1.34 | 1.44 | 1.26 | 1.28 | 1.28 | -1.54% | 2,058,473 |
| Nov 7, 2025 | 1.32 | 1.39 | 1.27 | 1.30 | 1.30 | -4.76% | 1,681,631 |
| Nov 6, 2025 | 1.48 | 1.52 | 1.35 | 1.37 | 1.37 | -9.60% | 2,518,218 |
| Nov 5, 2025 | 1.49 | 1.65 | 1.45 | 1.51 | 1.51 | 1.34% | 3,020,784 |
| Nov 4, 2025 | 1.53 | 1.60 | 1.39 | 1.49 | 1.49 | -13.37% | 3,652,099 |
| Nov 3, 2025 | 2.21 | 2.22 | 1.66 | 1.72 | 1.72 | -23.89% | 5,579,115 |
| Oct 31, 2025 | 2.43 | 2.43 | 2.19 | 2.26 | 2.26 | -6.61% | 3,293,740 |
| Oct 30, 2025 | 2.40 | 2.63 | 2.13 | 2.42 | 2.42 | -3.97% | 4,935,610 |
| Oct 29, 2025 | 2.72 | 2.77 | 2.19 | 2.52 | 2.52 | -9.03% | 6,658,831 |
| Oct 28, 2025 | 3.05 | 3.28 | 2.70 | 2.77 | 2.77 | -22.19% | 5,690,183 |
| Oct 27, 2025 | 3.03 | 4.55 | 2.58 | 3.56 | 3.56 | -10.33% | 13,228,600 |
| Oct 24, 2025 | 4.85 | 5.00 | 3.85 | 3.97 | 3.97 | -14.99% | 9,381,010 |
| Oct 23, 2025 | 5.00 | 6.09 | 4.17 | 4.67 | 4.67 | -50.61% | 20,256,428 |
| Oct 22, 2025 | 9.47 | 10.50 | 5.70 | 9.46 | 9.46 | 133.75% | 49,474,096 |
| Oct 21, 2025 | 4.90 | 5.00 | 3.35 | 4.05 | 4.05 | -19.18% | 14,719,040 |
| Oct 20, 2025 | 6.33 | 6.75 | 4.78 | 5.01 | 5.01 | -17.27% | 7,782,012 |
| Oct 17, 2025 | 5.70 | 6.98 | 5.53 | 6.05 | 6.05 | 0.83% | 4,844,136 |
| Oct 16, 2025 | 7.50 | 7.50 | 5.90 | 6.00 | 6.00 | -10.71% | 7,816,653 |
| Oct 15, 2025 | 8.46 | 8.75 | 6.38 | 6.72 | 6.72 | -10.40% | 9,778,075 |
| Oct 14, 2025 | 6.92 | 8.13 | 6.50 | 7.50 | 7.50 | -11.76% | 5,361,090 |
| Oct 13, 2025 | 9.50 | 9.50 | 5.50 | 8.50 | 8.50 | -10.48% | 7,675,973 |
| Oct 10, 2025 | 10.86 | 11.44 | 9.10 | 9.50 | 9.50 | -9.14% | 9,198,495 |
| Oct 9, 2025 | 13.70 | 13.83 | 9.50 | 10.45 | 10.45 | 8.29% | 16,328,467 |
| Oct 8, 2025 | 14.02 | 21.34 | 9.50 | 9.65 | 9.65 | 7.22% | 21,772,363 |
| Oct 7, 2025 | 136.50 | 136.50 | 8.75 | 9.00 | 9.00 | -92.83% | 8,902,185 |
| Oct 6, 2025 | 119.50 | 147.50 | 119.50 | 125.50 | 125.50 | 9.61% | 31,027 |
| Oct 3, 2025 | 116.50 | 124.00 | 96.00 | 114.50 | 114.50 | -2.55% | 37,127 |
| Oct 2, 2025 | 95.00 | 118.50 | 93.45 | 117.50 | 117.50 | 22.40% | 21,831 |
| Oct 1, 2025 | 101.50 | 105.67 | 90.00 | 96.00 | 96.00 | -7.25% | 20,300 |
| Sep 30, 2025 | 109.50 | 109.50 | 101.00 | 103.50 | 103.50 | -2.36% | 18,445 |
| Sep 29, 2025 | 117.00 | 120.00 | 105.00 | 106.00 | 106.00 | -11.67% | 36,912 |
| Sep 26, 2025 | 111.00 | 125.00 | 106.50 | 120.00 | 120.00 | 9.09% | 44,831 |
| Sep 25, 2025 | 118.50 | 125.00 | 106.50 | 110.00 | 110.00 | -9.84% | 41,917 |
| Sep 24, 2025 | 115.25 | 132.50 | 113.00 | 122.00 | 122.00 | 8.93% | 25,082 |
| Sep 23, 2025 | 116.50 | 125.00 | 92.50 | 112.00 | 112.00 | -6.28% | 12,154 |
| Sep 22, 2025 | 109.50 | 120.00 | 107.50 | 119.50 | 119.50 | 9.63% | 3,715 |
| Sep 19, 2025 | 104.00 | 117.00 | 103.50 | 109.00 | 109.00 | 5.31% | 4,205 |
| Sep 18, 2025 | 104.50 | 109.29 | 101.72 | 103.50 | 103.50 | -4.17% | 1,516 |
| Sep 17, 2025 | 100.00 | 112.50 | 100.00 | 108.00 | 108.00 | 8.54% | 2,972 |
| Sep 16, 2025 | 105.50 | 107.50 | 96.00 | 99.50 | 99.50 | -7.01% | 3,745 |
| Sep 15, 2025 | 112.50 | 120.25 | 104.11 | 107.00 | 107.00 | -6.14% | 3,200 |
| Sep 12, 2025 | 103.50 | 117.50 | 103.50 | 114.00 | 114.00 | 9.09% | 5,657 |
| Sep 11, 2025 | 90.50 | 106.00 | 90.50 | 104.50 | 104.50 | 9.42% | 5,712 |
| Sep 10, 2025 | 80.00 | 108.00 | 79.00 | 95.50 | 95.50 | 18.63% | 14,347 |
| Sep 9, 2025 | 85.00 | 87.50 | 76.00 | 80.50 | 80.50 | -6.40% | 9,208 |
| Sep 8, 2025 | 80.00 | 88.50 | 77.00 | 86.00 | 86.00 | 6.17% | 7,707 |
| Sep 5, 2025 | 83.00 | 100.00 | 78.51 | 81.00 | 81.00 | 1.89% | 28,372 |
| Sep 4, 2025 | 102.50 | 107.96 | 79.50 | 79.50 | 79.50 | -29.33% | 17,706 |
| Sep 3, 2025 | 103.50 | 127.00 | 100.00 | 112.50 | 112.50 | -7.79% | 16,411 |
| Sep 2, 2025 | 127.50 | 139.50 | 104.50 | 122.00 | 122.00 | -23.99% | 35,114 |
| Aug 29, 2025 | 146.00 | 211.00 | 53.00 | 160.50 | 160.50 | -15.97% | 727,087 |
| Aug 28, 2025 | 161.50 | 193.50 | 161.50 | 191.00 | 191.00 | 18.63% | 2,597 |
| Aug 27, 2025 | 200.00 | 204.50 | 152.75 | 161.00 | 161.00 | -19.50% | 6,527 |
| Aug 26, 2025 | 213.00 | 214.64 | 195.00 | 200.00 | 200.00 | -3.85% | 1,726 |
| Aug 25, 2025 | 256.50 | 256.50 | 196.00 | 208.00 | 208.00 | -15.10% | 9,450 |
| Aug 22, 2025 | 211.50 | 246.50 | 211.50 | 245.00 | 245.00 | 12.90% | 2,431 |
| Aug 21, 2025 | 235.00 | 241.50 | 207.50 | 217.00 | 217.00 | -8.44% | 4,062 |
| Aug 20, 2025 | 243.00 | 244.00 | 218.00 | 237.00 | 237.00 | -2.07% | 1,717 |
| Aug 19, 2025 | 236.00 | 264.42 | 236.00 | 242.00 | 242.00 | 2.54% | 6,204 |
| Aug 18, 2025 | 223.50 | 244.50 | 221.38 | 236.00 | 236.00 | 11.58% | 3,284 |
| Aug 15, 2025 | 204.00 | 214.00 | 195.00 | 211.50 | 211.50 | 2.92% | 1,124 |
| Aug 14, 2025 | 219.50 | 222.50 | 194.16 | 205.50 | 205.50 | -5.30% | 3,257 |
| Aug 13, 2025 | 213.50 | 227.64 | 208.00 | 217.00 | 217.00 | 3.33% | 1,548 |
| Aug 12, 2025 | 201.50 | 214.00 | 201.00 | 210.00 | 210.00 | 2.19% | 1,432 |
| Aug 11, 2025 | 237.00 | 239.50 | 200.00 | 205.50 | 205.50 | -13.47% | 3,923 |
| Aug 8, 2025 | 225.00 | 239.50 | 221.50 | 237.50 | 237.50 | 4.86% | 1,517 |
| Aug 7, 2025 | 237.00 | 248.50 | 206.50 | 226.50 | 226.50 | -4.23% | 4,602 |
| Aug 6, 2025 | 205.00 | 237.00 | 191.50 | 236.50 | 236.50 | 17.37% | 8,430 |
| Aug 5, 2025 | 185.00 | 203.50 | 179.63 | 201.50 | 201.50 | 10.11% | 4,942 |
| Aug 4, 2025 | 177.00 | 190.75 | 172.05 | 183.00 | 183.00 | 4.57% | 3,343 |
| Aug 1, 2025 | 171.50 | 186.14 | 169.75 | 175.00 | 175.00 | -0.85% | 2,627 |
| Jul 31, 2025 | 178.00 | 206.00 | 167.50 | 176.50 | 176.50 | -2.49% | 13,639 |
| Jul 30, 2025 | 156.00 | 195.75 | 150.00 | 181.00 | 181.00 | 13.84% | 12,336 |
| Jul 29, 2025 | 210.00 | 214.40 | 158.01 | 159.00 | 159.00 | -26.05% | 21,409 |
| Jul 28, 2025 | 158.50 | 219.00 | 157.50 | 215.00 | 215.00 | 36.51% | 51,269 |
| Jul 25, 2025 | 137.00 | 195.25 | 102.50 | 157.50 | 157.50 | 24.51% | 82,086 |
| Jul 24, 2025 | 129.50 | 154.00 | 123.00 | 126.50 | 126.50 | 3.27% | 142,890 |
| Jul 23, 2025 | 70.50 | 133.00 | 70.50 | 122.50 | 122.50 | 73.76% | 616,304 |
| Jul 22, 2025 | 61.00 | 71.50 | 61.00 | 70.50 | 70.50 | 12.80% | 6,974 |
| Jul 21, 2025 | 61.00 | 74.06 | 60.50 | 62.50 | 62.50 | 11.61% | 19,843 |
| Jul 18, 2025 | 52.50 | 58.00 | 52.50 | 56.00 | 56.00 | 4.67% | 6,994 |
| Jul 17, 2025 | 46.50 | 55.50 | 46.50 | 53.50 | 53.50 | 17.25% | 16,322 |