Robo.ai Inc. - AIIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2026	0.33	0.27	0.27	0.34	0.25	125.39M
January 22, 2026	0.25	0.26	0.26	0.27	0.24	1.88M
January 21, 2026	0.26	0.24	0.24	0.26	0.24	1.32M
January 20, 2026	0.25	0.25	0.25	0.27	0.23	2.25M
January 16, 2026	0.28	0.26	0.26	0.28	0.26	1.54M
January 15, 2026	0.28	0.27	0.27	0.28	0.27	911,537
January 14, 2026	0.28	0.28	0.28	0.28	0.27	1.25M
January 13, 2026	0.28	0.27	0.27	0.28	0.27	1.83M
January 12, 2026	0.31	0.28	0.28	0.31	0.28	3.14M
January 09, 2026	0.31	0.31	0.31	0.32	0.31	1.04M
January 08, 2026	0.34	0.31	0.31	0.36	0.3	3.4M
January 07, 2026	0.33	0.33	0.33	0.35	0.33	980,000
January 06, 2026	0.33	0.32	0.32	0.34	0.32	1.39M
January 05, 2026	0.32	0.31	0.31	0.34	0.31	1.24M
January 02, 2026	0.31	0.31	0.31	0.32	0.3	1.14M
December 31, 2025	0.32	0.31	0.31	0.32	0.3	956,800
December 30, 2025	0.3	0.3	0.3	0.32	0.3	1.53M
December 29, 2025	0.34	0.31	0.31	0.35	0.3	2.48M
December 26, 2025	0.31	0.34	0.34	0.34	0.31	2.62M
December 24, 2025	0.32	0.32	0.32	0.34	0.32	934,432
December 23, 2025	0.3	0.32	0.32	0.34	0.3	4.53M
December 22, 2025	0.33	0.32	0.32	0.33	0.31	5.98M
December 19, 2025	0.52	0.31	0.31	0.53	0.25	19.73M
December 18, 2025	0.46	0.47	0.47	0.49	0.46	888,870
December 17, 2025	0.49	0.46	0.46	0.51	0.46	1.09M
December 16, 2025	0.48	0.49	0.49	0.51	0.48	947,100
December 15, 2025	0.54	0.49	0.49	0.55	0.49	2.59M
December 12, 2025	0.59	0.54	0.54	0.59	0.52	4.41M
December 11, 2025	0.58	0.57	0.57	0.61	0.57	1.78M
December 10, 2025	0.59	0.57	0.57	0.63	0.57	4.16M
December 09, 2025	0.6	0.58	0.58	0.64	0.58	3.69M
December 08, 2025	0.6	0.6	0.6	0.67	0.6	4.54M
December 05, 2025	0.66	0.61	0.61	0.78	0.6	24.77M
December 04, 2025	0.64	0.65	0.65	0.68	0.61	6.58M
December 03, 2025	0.59	0.63	0.63	0.64	0.58	7.02M
December 02, 2025	0.63	0.58	0.58	0.64	0.56	3.07M
December 01, 2025	0.7	0.61	0.61	0.7	0.59	5.87M
November 28, 2025	0.81	0.7	0.7	0.93	0.69	20.05M
November 26, 2025	0.7	0.77	0.77	0.81	0.69	4.56M
November 25, 2025	0.68	0.7	0.7	0.75	0.64	5.4M
November 24, 2025	0.79	0.69	0.69	0.83	0.68	9.34M
November 21, 2025	0.8	0.74	0.74	1.03	0.73	54.14M
November 20, 2025	0.56	0.78	0.78	1.03	0.56	77.38M
November 19, 2025	0.53	0.55	0.55	0.57	0.53	4.88M
November 18, 2025	0.55	0.54	0.54	0.57	0.52	976,156
November 17, 2025	0.58	0.57	0.57	0.63	0.56	1.24M
November 14, 2025	0.51	0.59	0.59	0.62	0.51	2.08M
November 13, 2025	0.57	0.56	0.56	0.57	0.53	1.77M
November 12, 2025	0.58	0.58	0.58	0.61	0.55	3.15M
November 11, 2025	0.66	0.57	0.57	0.67	0.56	7.78M
November 10, 2025	0.54	0.68	0.68	0.73	0.52	16.67M
November 07, 2025	0.45	0.51	0.51	0.52	0.44	2.64M
November 06, 2025	0.5	0.47	0.47	0.53	0.46	2.98M
November 05, 2025	0.48	0.5	0.5	0.55	0.48	4.83M
November 04, 2025	0.54	0.48	0.48	0.56	0.46	3.55M
November 03, 2025	0.61	0.57	0.57	0.64	0.4	10.86M
October 31, 2025	0.73	0.64	0.64	0.77	0.61	4.84M
October 30, 2025	0.9	0.73	0.73	0.9	0.63	6.28M
October 29, 2025	0.99	0.92	0.92	1.01	0.89	3.35M
October 28, 2025	1.05	0.99	0.99	1.09	0.98	5.55M

Robo.ai Inc. (AIIO) NASDAQ