Robo.ai Inc. (AIIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AIIO Historical Return
If you invested $1000 in Robo.ai Inc. (AIIO) since IPO date, it would be worth $6.12 as of October 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.61, while $1000 invested 1 year ago would be worth $31.63. This corresponds to total returns of -99.39%, -99.44%, -96.84%, respectively, with annualized returns of -54.06%, -64.51%, -96.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AIIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 05, 2026 | 1.17 | 1.11 | 1.11 | 1.17 | 1.11 | 511,447 |
| October 02, 2026 | 1.24 | 1.19 | 1.19 | 1.26 | 1.18 | 506,635 |
| October 01, 2026 | 1.31 | 1.24 | 1.24 | 1.33 | 1.23 | 508,519 |
| September 30, 2026 | 1.39 | 1.32 | 1.32 | 1.4 | 1.31 | 336,637 |
| September 29, 2026 | 1.41 | 1.37 | 1.37 | 1.41 | 1.33 | 261,272 |
| September 28, 2026 | 1.38 | 1.39 | 1.39 | 1.46 | 1.38 | 379,156 |
| September 25, 2026 | 1.48 | 1.39 | 1.39 | 1.48 | 1.36 | 442,227 |
| September 24, 2026 | 1.46 | 1.45 | 1.45 | 1.5 | 1.42 | 260,882 |
| September 23, 2026 | 1.56 | 1.5 | 1.5 | 1.56 | 1.48 | 390,182 |
| September 22, 2026 | 1.61 | 1.56 | 1.56 | 1.63 | 1.5 | 366,519 |
| September 21, 2026 | 1.63 | 1.61 | 1.61 | 1.65 | 1.6 | 292,702 |
| September 18, 2026 | 1.53 | 1.64 | 1.64 | 1.68 | 1.52 | 412,241 |
| September 17, 2026 | 1.56 | 1.53 | 1.53 | 1.59 | 1.51 | 293,221 |
| September 16, 2026 | 1.52 | 1.54 | 1.54 | 1.56 | 1.5 | 362,757 |
| September 15, 2026 | 1.57 | 1.54 | 1.54 | 1.62 | 1.51 | 958,966 |
| September 11, 2026 | 1.76 | 1.68 | 1.68 | 1.79 | 1.66 | 566,810 |
| September 10, 2026 | 1.82 | 1.79 | 1.79 | 1.85 | 1.76 | 429,869 |
| September 09, 2026 | 1.93 | 1.86 | 1.86 | 1.98 | 1.84 | 538,868 |
| September 08, 2026 | 1.81 | 1.95 | 1.95 | 2 | 1.81 | 984,098 |
| September 04, 2026 | 1.75 | 1.84 | 1.84 | 1.86 | 1.71 | 884,599 |
| September 03, 2026 | 1.79 | 1.78 | 1.78 | 1.91 | 1.71 | 0 |
| September 02, 2026 | 2.12 | 1.7 | 1.7 | 2.17 | 1.64 | 1.83M |
| September 01, 2026 | 2.14 | 2.05 | 2.05 | 2.17 | 2.03 | 571,095 |
| August 31, 2026 | 2.26 | 2.21 | 2.21 | 2.34 | 2.17 | 443,761 |
| August 28, 2026 | 2.34 | 2.27 | 2.27 | 2.4 | 2 | 1.04M |
| August 27, 2026 | 2.52 | 2.36 | 2.36 | 2.57 | 2.36 | 868,128 |
| August 26, 2026 | 2.64 | 2.56 | 2.56 | 2.65 | 2.53 | 309,638 |
| August 25, 2026 | 2.68 | 2.67 | 2.67 | 2.7 | 2.61 | 380,540 |
| August 24, 2026 | 2.77 | 2.65 | 2.65 | 2.86 | 2.63 | 776,025 |
| August 21, 2026 | 2.9 | 2.77 | 2.77 | 2.98 | 2.74 | 545,097 |
| August 20, 2026 | 2.8 | 2.97 | 2.97 | 2.98 | 2.79 | 429,628 |
| August 19, 2026 | 2.78 | 2.83 | 2.83 | 2.84 | 2.67 | 0 |
| August 18, 2026 | 2.81 | 2.78 | 2.78 | 2.88 | 2.76 | 0 |
| August 17, 2026 | 2.91 | 2.88 | 2.88 | 3 | 2.85 | 445,062 |
| August 14, 2026 | 2.93 | 2.97 | 2.97 | 3.01 | 2.86 | 450,032 |
| August 13, 2026 | 2.95 | 2.92 | 2.92 | 3.06 | 2.87 | 0 |
| August 12, 2026 | 2.96 | 2.96 | 2.96 | 3 | 2.88 | 0 |
| August 11, 2026 | 3.17 | 2.98 | 2.98 | 3.23 | 2.87 | 0 |
| August 10, 2026 | 2.95 | 3.18 | 3.18 | 3.32 | 2.95 | 989,509 |
| August 07, 2026 | 3.05 | 2.98 | 2.98 | 3.07 | 2.92 | 0 |
| August 06, 2026 | 2.88 | 3.05 | 3.05 | 3.15 | 2.84 | 537,140 |
| August 05, 2026 | 2.95 | 2.98 | 2.98 | 3.03 | 2.89 | 473,814 |
| August 04, 2026 | 2.93 | 3.03 | 3.03 | 3.1 | 2.88 | 447,813 |
| August 03, 2026 | 2.77 | 2.97 | 2.97 | 3.07 | 2.66 | 1.01M |
| July 31, 2026 | 2.9 | 2.81 | 2.81 | 2.9 | 2.73 | 322,934 |
| July 30, 2026 | 2.97 | 2.85 | 2.85 | 2.97 | 2.75 | 511,378 |
| July 29, 2026 | 3.05 | 2.92 | 2.92 | 3.05 | 2.81 | 1.34M |
| July 28, 2026 | 2.88 | 3.05 | 3.05 | 3.19 | 2.78 | 807,685 |
| July 27, 2026 | 2.67 | 2.98 | 2.98 | 2.99 | 2.6 | 942,591 |
| July 23, 2026 | 3.07 | 2.86 | 2.86 | 3.08 | 2.83 | 747,448 |
| July 22, 2026 | 3.29 | 3.09 | 3.09 | 3.29 | 2.97 | 1.06M |
| July 21, 2026 | 3.57 | 3.22 | 3.22 | 3.6 | 3.16 | 1.5M |
| July 20, 2026 | 3.92 | 3.55 | 3.55 | 3.94 | 3.38 | 1.61M |
| July 17, 2026 | 4.06 | 3.95 | 3.95 | 4.25 | 3.9 | 734,119 |
| July 16, 2026 | 4.3 | 4.15 | 4.15 | 4.43 | 3.95 | 872,706 |
| July 15, 2026 | 4.03 | 4.54 | 4.54 | 4.96 | 4.03 | 2.78M |
| July 14, 2026 | 4.02 | 3.99 | 3.99 | 4.25 | 3.93 | 970,134 |
| July 13, 2026 | 3.5 | 4 | 4 | 4.2 | 3.34 | 1.97M |
| July 10, 2026 | 3.5 | 3.34 | 3.34 | 3.54 | 3.24 | 629,011 |
| July 09, 2026 | 4.06 | 3.4 | 3.4 | 4.07 | 3.25 | 1.41M |
AD
