Robo.ai Inc. (AIIO) NASDAQ

Currency In USD

AIIO Historical Return

If you invested $1000 in Robo.ai Inc. (AIIO) since IPO date, it would be worth $23.37 as of June 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.66, while $1000 invested 1 year ago would be worth $144.7. This corresponds to total returns of -97.66%, -97.83%, -85.53%, respectively, with annualized returns of -45.05%, -53.54%, -85.53%.

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
June 26, 2026	3.85	4.37	4.37	4.73	3.84	5.95M
June 25, 2026	3.19	3.9	3.9	4.34	3.08	13.24M
June 24, 2026	3.17	3.04	3.04	3.38	2.91	2.06M
June 23, 2026	3.09	3.16	3.16	3.51	3.06	1.94M
June 22, 2026	2.9	3.21	3.21	3.47	2.83	3.99M
June 18, 2026	2.57	2.98	2.98	3.12	2.56	6.46M
June 17, 2026	2.46	2.52	2.52	2.64	2.39	754,860
June 16, 2026	2.57	2.53	2.53	2.62	2.39	1.27M
June 15, 2026	2.73	2.76	2.76	2.82	2.66	1.11M
June 12, 2026	2.78	2.72	2.72	2.97	2.65	1.51M
June 11, 2026	2.75	3.02	3.02	3.16	2.7	1.73M
June 10, 2026	2.59	2.81	2.81	2.94	2.51	1.55M
June 09, 2026	2.73	2.83	2.83	3.02	2.7	2.66M
June 08, 2026	2.82	2.7	2.7	2.91	2.67	1.33M
June 05, 2026	2.98	2.94	2.94	3.02	2.83	0
June 04, 2026	2.7	3.2	3.2	3.29	2.7	4.03M
June 03, 2026	2.63	2.82	2.82	2.87	2.55	2.5M
June 02, 2026	2.82	2.76	2.76	2.99	2.64	4.96M
June 01, 2026	3.04	2.92	2.92	3.4	2.88	38.73M
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