Robo.ai Inc. (AIIO) NASDAQ

0.13

+0.0015(+1.20%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.13	0.13	0.13	0.13	0.12	1.67M
March 12, 2026	0.13	0.13	0.13	0.13	0.12	1.34M
March 11, 2026	0.14	0.13	0.13	0.14	0.13	2.8M
March 10, 2026	0.15	0.13	0.13	0.15	0.13	3.14M
March 09, 2026	0.14	0.14	0.14	0.15	0.14	2.11M
March 06, 2026	0.16	0.14	0.14	0.16	0.14	2.51M
March 05, 2026	0.15	0.16	0.16	0.17	0.15	3.14M
March 04, 2026	0.17	0.15	0.15	0.17	0.15	3.91M
March 03, 2026	0.16	0.17	0.17	0.17	0.15	4.68M
March 02, 2026	0.14	0.17	0.17	0.18	0.14	10.13M
February 27, 2026	0.13	0.14	0.14	0.17	0.13	20.75M
February 26, 2026	0.13	0.13	0.13	0.14	0.12	4.84M
February 25, 2026	0.12	0.13	0.13	0.15	0.12	17.75M
February 24, 2026	0.11	0.11	0.11	0.12	0.11	1.94M
February 23, 2026	0.11	0.11	0.11	0.12	0.11	2.86M
February 20, 2026	0.12	0.11	0	0.12	0.11	4.19M
February 19, 2026	0.13	0.12	0	0.13	0.12	2.62M
February 18, 2026	0.13	0.13	0	0.13	0.12	2.99M
February 17, 2026	0.13	0.13	0	0.13	0.12	3.42M
February 13, 2026	0.13	0.13	0	0.14	0.13	4.91M
February 12, 2026	0.15	0.14	0	0.15	0.13	69.02M
February 11, 2026	0.16	0.15	0	0.16	0.15	5.79M
February 10, 2026	0.18	0.15	0	0.19	0.15	8.81M
February 09, 2026	0.18	0.17	0	0.2	0.17	5.63M
February 06, 2026	0.17	0.17	0	0.2	0.17	6.27M
February 05, 2026	0.16	0.17	0	0.18	0.16	5.94M
February 04, 2026	0.2	0.17	0	0.2	0.16	5.59M
February 03, 2026	0.2	0.2	0	0.22	0.19	6.42M
February 02, 2026	0.2	0.2	0	0.21	0.18	5.11M
January 30, 2026	0.24	0.21	0	0.24	0.2	5.45M
January 29, 2026	0.25	0.25	0	0.25	0.23	5.12M
January 28, 2026	0.27	0.26	0	0.28	0.25	14.21M
January 27, 2026	0.25	0.27	0	0.27	0.25	4.03M
January 26, 2026	0.26	0.26	0	0.28	0.24	10.19M
January 23, 2026	0.33	0.27	0	0.34	0.25	125.39M
January 22, 2026	0.25	0.26	0	0.27	0.24	1.88M
January 21, 2026	0.26	0.24	0	0.26	0.24	1.32M
January 20, 2026	0.25	0.25	0	0.27	0.23	2.25M
January 16, 2026	0.28	0.26	0	0.28	0.26	1.54M
January 15, 2026	0.28	0.27	0	0.28	0.27	911,537
January 14, 2026	0.28	0.28	0	0.28	0.27	1.25M
January 13, 2026	0.28	0.27	0	0.28	0.27	1.83M
January 12, 2026	0.31	0.28	0	0.31	0.28	3.14M
January 09, 2026	0.31	0.31	0	0.32	0.31	1.04M
January 08, 2026	0.34	0.31	0	0.36	0.3	3.4M
January 07, 2026	0.33	0.33	0	0.35	0.33	980,000
January 06, 2026	0.33	0.32	0	0.34	0.32	1.39M
January 05, 2026	0.32	0.31	0	0.34	0.31	1.24M
January 02, 2026	0.31	0.31	0	0.32	0.3	1.14M
December 31, 2025	0.32	0.31	0	0.32	0.3	956,800
December 30, 2025	0.3	0.3	0	0.32	0.3	1.53M
December 29, 2025	0.34	0.31	0	0.35	0.3	2.48M
December 26, 2025	0.31	0.34	0	0.34	0.31	2.62M
December 24, 2025	0.32	0.32	0	0.34	0.32	934,432
December 23, 2025	0.3	0.32	0	0.34	0.3	4.53M
December 22, 2025	0.33	0.32	0	0.33	0.31	5.98M
December 19, 2025	0.52	0.31	0	0.53	0.25	20.57M
December 18, 2025	0.46	0.47	0	0.49	0.46	888,900
December 17, 2025	0.49	0.46	0	0.51	0.46	1.09M
December 16, 2025	0.48	0.49	0	0.51	0.48	947,100