Robo.ai Inc. (AIIO) NASDAQ

2.37

-0.34(-12.55%)

Updated at May 29 04:00PM

Currency In USD

AIIO Historical Return

If you invested $1000 in Robo.ai Inc. (AIIO) since IPO date, it would be worth $12.67 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $11.79, while $1000 invested 1 year ago would be worth $77.45. This corresponds to total returns of -98.73%, -98.82%, -92.25%, respectively, with annualized returns of -50.58%, -58.88%, -92.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AIIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	2.6	2.37	2.37	2.65	2.25	2.72M
May 28, 2026	2.66	2.71	2.71	2.9	2.62	2M
May 27, 2026	3.1	2.87	2.87	3.14	2.68	4.21M
May 26, 2026	3.21	3.06	3.06	3.58	2.95	15.79M
May 22, 2026	3.03	2.58	2.58	3.04	2.58	4.6M
May 21, 2026	3.36	3.23	3.23	3.84	2.74	7.7M
May 20, 2026	4.04	3.78	3.78	4.31	3.63	6.19M
May 19, 2026	5.24	4.24	4.24	5.42	4	12.12M
May 18, 2026	4.6	5.6	5.6	6.36	4.23	47.29M
May 15, 2026	4.31	4.02	4.02	5.5	3.45	26.35M
May 14, 2026	4.39	5.64	5.64	9.2	3.26	163.91M
May 13, 2026	1.45	2.61	2.61	2.79	1.4	82.08M
May 12, 2026	1.43	1.28	1.28	1.49	1.2	19.1M
May 11, 2026	0.8	1.13	1.13	1.16	0.76	20.06M
May 08, 2026	0.98	0.86	0.86	1.3	0.85	259.19M
May 07, 2026	0.6	0.59	0.59	0.6	0.59	920,594
May 06, 2026	0.63	0.6	0.6	0.63	0.59	132,482
May 05, 2026	0.63	0.6	0.6	0.64	0.6	106,184
May 04, 2026	0.62	0.62	0.62	0.66	0.6	175,408
May 01, 2026	0.6	0.62	0.62	0.63	0.6	151,821
April 30, 2026	0.6	0.62	0.62	0.64	0.54	214,229
April 29, 2026	0.6	0.59	0.59	0.62	0.58	125,968
April 28, 2026	0.63	0.65	0.65	0.65	0.61	85,811
April 27, 2026	0.65	0.64	0.64	0.68	0.61	114,091
April 24, 2026	0.69	0.65	0.65	0.71	0.63	212,389
April 23, 2026	0.71	0.69	0.69	0.73	0.69	148,804
April 22, 2026	0.69	0.72	0.72	0.72	0.68	172,223
April 21, 2026	0.7	0.68	0.68	0.71	0.67	283,201
April 20, 2026	0.69	0.7	0.7	0.72	0.68	391,258
April 17, 2026	0.72	0.68	0.68	0.73	0.68	301,154
April 16, 2026	0.64	0.71	0.71	0.73	0.62	522,427
April 15, 2026	0.63	0.62	0.62	0.82	0.56	2.55M
April 14, 2026	0.65	0.63	0.63	0.68	0.6	621,885
April 13, 2026	0.75	0.68	0.68	0.76	0.66	622,530
April 10, 2026	0.81	0.78	0.78	0.82	0.77	382,184
April 09, 2026	0.82	0.78	0.78	0.84	0.78	257,953
April 08, 2026	0.89	0.83	0.83	0.91	0.82	287,992
April 07, 2026	0.93	0.85	0.85	1	0.82	777,908
April 06, 2026	1.12	0.95	0.95	1.18	0.93	1.26M
April 02, 2026	1.44	1.4	1.4	1.61	1.37	289,078
April 01, 2026	1.59	1.81	1.81	1.85	1.58	360,362
March 31, 2026	1.62	2.13	2.13	2.13	1.53	1.89M
March 30, 2026	1.75	1.73	1.73	1.77	1.57	129,715
March 27, 2026	1.88	1.76	1.76	1.93	1.7	107,010
March 26, 2026	2.12	1.87	1.87	2.13	1.86	90,197
March 25, 2026	2	2.13	2.13	2.18	2	64,880
March 24, 2026	1.93	2.01	2.01	2.13	1.93	93,255
March 23, 2026	2.26	1.94	1.94	2.26	1.8	302,320
March 20, 2026	2.33	2.1	2.1	2.39	2.1	118,255
March 19, 2026	2.2	2.25	2.25	2.38	2.2	98,535
March 18, 2026	2.59	2.33	2.33	2.63	2.33	152,530
March 17, 2026	2.59	2.58	2.58	2.73	2.54	78,111
March 16, 2026	2.57	2.5	2.5	2.67	2.43	77,525
March 13, 2026	2.56	2.51	2.51	2.59	2.4	84,525
March 12, 2026	2.64	2.51	2.51	2.66	2.46	74,180
March 11, 2026	2.7	2.65	2.65	2.8	2.52	142,660
March 10, 2026	2.92	2.66	2.66	3	2.59	160,000
March 09, 2026	2.77	2.88	2.88	3	2.77	114,540
March 06, 2026	3.1	2.84	2.84	3.21	2.84	125,557
March 05, 2026	3.01	3.2	3.2	3.31	3.01	156,955