NASDAQ : AIIO
Robo.ai Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United Arab Emirates
Last price 0.6064 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Robo.ai Inc. (AIIO) closed at 0.6064 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6625 | 0.6651 | 0.5875 | 0.6064 | 448,870 | -11.24% |
| 2026-10-29 | 0.7089 | 0.733 | 0.6811 | 0.6832 | 490,770 | -3.63% |
| 2026-10-28 | 0.6443 | 0.742 | 0.6322 | 0.7089 | 995,467 | +13.99% |
| 2026-10-27 | 0.583 | 0.6374 | 0.541 | 0.6219 | 1,016,040 | +7.21% |
| 2026-10-26 | 0.5709 | 0.6099 | 0.5664 | 0.5801 | 636,658 | +2.76% |
| 2026-10-23 | 0.607 | 0.607 | 0.5425 | 0.5645 | 769,468 | -6.49% |
| 2026-10-22 | 0.6334 | 0.6338 | 0.6035 | 0.6037 | 661,433 | -3.47% |
| 2026-10-21 | 0.74 | 0.7429 | 0.6238 | 0.6254 | 1,395,903 | -15.49% |
| 2026-10-20 | 0.74 | 0.7474 | 0.734 | 0.74 | 668,102 | -0.01% |
| 2026-10-19 | 0.7536 | 0.7947 | 0.702 | 0.7401 | 1,809,080 | -14.29% |
| 2026-10-16 | 0.98 | 0.98 | 0.8549 | 0.8635 | 651,069 | -10.80% |
| 2026-10-15 | 0.9415 | 0.9775 | 0.9218 | 0.968 | 483,998 | -2.33% |
| 2026-10-14 | 1.09 | 1.1 | 0.914 | 0.9911 | 1,798,671 | -13.82% |
| 2026-10-13 | 0.8568 | 1.19 | 0.8535 | 1.15 | 4,430,089 | +33.58% |
| 2026-10-12 | 1 | 1.01 | 0.851 | 0.8609 | 1,870,196 | -17.22% |
| 2026-10-09 | 1.11 | 1.14 | 1.03 | 1.04 | 840,607 | -6.31% |
| 2026-10-08 | 1.065 | 1.17 | 1.06 | 1.11 | 1,519,075 | +1.83% |
| 2026-10-07 | 1.03 | 1.15 | 1.02 | 1.09 | 1,774,940 | -3.54% |
| 2026-10-06 | 1.21 | 1.21 | 1.02 | 1.13 | 29,466,842 | +1.80% |
| 2026-10-05 | 1.18 | 1.19 | 1.105 | 1.11 | 508,648 | -6.72% |
| 2026-10-02 | 1.24 | 1.26 | 1.18 | 1.19 | 503,108 | -4.03% |
| 2026-10-01 | 1.31 | 1.33 | 1.23 | 1.24 | 502,136 | -6.06% |
| 2026-09-30 | 1.39 | 1.4 | 1.31 | 1.32 | 335,976 | -3.65% |
| 2026-09-29 | 1.41 | 1.41 | 1.33 | 1.37 | 260,938 | -1.44% |
| 2026-09-28 | 1.37 | 1.46 | 1.36 | 1.39 | 375,294 | +0.00% |
| 2026-09-25 | 1.48 | 1.48 | 1.36 | 1.39 | 441,724 | -4.14% |
| 2026-09-24 | 1.46 | 1.5 | 1.42 | 1.45 | 255,296 | -3.33% |
| 2026-09-23 | 1.56 | 1.56 | 1.48 | 1.5 | 388,373 | -3.85% |
| 2026-09-22 | 1.61 | 1.625 | 1.5 | 1.56 | 363,781 | -3.11% |
| 2026-09-21 | 1.63 | 1.67 | 1.6 | 1.61 | 291,155 | -1.83% |
| 2026-09-18 | 1.56 | 1.68 | 1.52 | 1.64 | 411,099 | +7.19% |
| 2026-09-17 | 1.56 | 1.59 | 1.51 | 1.53 | 289,734 | -0.65% |
| 2026-09-16 | 1.52 | 1.56 | 1.495 | 1.54 | 360,820 | +0.00% |
| 2026-09-15 | 1.57 | 1.615 | 1.51 | 1.54 | 966,959 | -3.14% |
| 2026-09-14 | 1.66 | 1.665 | 1.575 | 1.59 | 598,781 | -5.36% |
| 2026-09-11 | 1.76 | 1.785 | 1.66 | 1.68 | 570,655 | -6.15% |
| 2026-09-10 | 1.81 | 1.85 | 1.76 | 1.79 | 433,754 | -3.76% |
| 2026-09-09 | 1.93 | 1.98 | 1.84 | 1.86 | 541,533 | -4.62% |
| 2026-09-08 | 1.81 | 2 | 1.81 | 1.95 | 992,410 | +5.98% |
| 2026-09-04 | 1.75 | 1.86 | 1.71 | 1.84 | 905,970 | +3.37% |
| 2026-09-03 | 1.79 | 1.905 | 1.71 | 1.78 | 965,731 | +4.71% |
| 2026-09-02 | 2.12 | 2.17 | 1.64 | 1.7 | 1,874,108 | -17.07% |
| 2026-09-01 | 2.14 | 2.17 | 2.03 | 2.05 | 579,480 | -7.24% |
| 2026-08-31 | 2.26 | 2.34 | 2.171 | 2.21 | 452,209 | -2.64% |
| 2026-08-28 | 2.34 | 2.4 | 2 | 2.27 | 1,044,204 | -3.81% |
| 2026-08-27 | 2.52 | 2.57 | 2.358 | 2.36 | 886,864 | -7.81% |
| 2026-08-26 | 2.64 | 2.653 | 2.53 | 2.56 | 323,365 | -4.12% |
| 2026-08-25 | 2.68 | 2.7 | 2.61 | 2.67 | 388,868 | +0.75% |
| 2026-08-24 | 2.77 | 2.86 | 2.625 | 2.65 | 778,575 | -4.33% |
| 2026-08-21 | 2.9 | 2.98 | 2.74 | 2.77 | 552,800 | -6.73% |
| 2026-08-20 | 2.8 | 2.98 | 2.79 | 2.97 | 437,006 | +4.95% |
| 2026-08-19 | 2.78 | 2.84 | 2.67 | 2.83 | 549,658 | +1.80% |
| 2026-08-18 | 2.81 | 2.877 | 2.76 | 2.78 | 402,261 | -3.47% |
| 2026-08-17 | 2.91 | 3 | 2.85 | 2.88 | 450,882 | -3.03% |
| 2026-08-14 | 2.93 | 3.01 | 2.86 | 2.97 | 459,508 | +1.71% |
| 2026-08-13 | 2.95 | 3.06 | 2.87 | 2.92 | 482,457 | -1.35% |
| 2026-08-12 | 2.96 | 2.995 | 2.88 | 2.96 | 363,813 | -0.67% |
| 2026-08-11 | 3.17 | 3.23 | 2.86 | 2.98 | 510,294 | -6.29% |
| 2026-08-10 | 2.95 | 3.32 | 2.95 | 3.18 | 994,477 | +6.71% |
| 2026-08-07 | 3.01 | 3.065 | 2.92 | 2.98 | 345,427 | -2.30% |
| 2026-08-06 | 2.88 | 3.15 | 2.84 | 3.05 | 539,261 | +2.35% |
| 2026-08-05 | 2.95 | 3.03 | 2.89 | 2.98 | 480,463 | -1.65% |
| 2026-08-04 | 2.925 | 3.1 | 2.881 | 3.03 | 452,676 | +2.02% |
| 2026-08-03 | 2.77 | 3.07 | 2.66 | 2.97 | 1,024,342 | +5.69% |
| 2026-07-31 | 2.9 | 2.9 | 2.73 | 2.81 | 325,656 | -1.40% |
| 2026-07-30 | 2.97 | 2.97 | 2.75 | 2.85 | 514,370 | -2.40% |
| 2026-07-29 | 3.05 | 3.05 | 2.81 | 2.92 | 1,352,234 | -4.26% |
| 2026-07-28 | 2.88 | 3.19 | 2.78 | 3.05 | 822,689 | +2.35% |
| 2026-07-27 | 2.67 | 2.99 | 2.6 | 2.98 | 949,883 | +14.18% |
| 2026-07-24 | 2.86 | 2.91 | 2.595 | 2.61 | 851,817 | -8.74% |
| 2026-07-23 | 3.07 | 3.079 | 2.83 | 2.86 | 794,023 | -7.44% |
| 2026-07-22 | 3.29 | 3.29 | 2.97 | 3.09 | 1,066,953 | -3.89% |
| 2026-07-21 | 3.57 | 3.629 | 3.16 | 3.215 | 1,538,002 | -9.44% |
| 2026-07-20 | 3.92 | 3.94 | 3.383 | 3.55 | 1,618,231 | -10.13% |
| 2026-07-17 | 4.06 | 4.25 | 3.9 | 3.95 | 737,095 | -4.82% |
| 2026-07-16 | 4.3 | 4.43 | 3.95 | 4.15 | 878,226 | -8.59% |
| 2026-07-15 | 4.03 | 4.96 | 4.03 | 4.54 | 2,790,827 | +13.78% |
| 2026-07-14 | 4.02 | 4.25 | 3.93 | 3.99 | 978,656 | -0.25% |
| 2026-07-13 | 3.5 | 4.2 | 3.34 | 4 | 1,989,906 | +19.94% |
| 2026-07-10 | 3.5 | 3.535 | 3.235 | 3.335 | 634,801 | -1.91% |
| 2026-07-09 | 4.06 | 4.07 | 3.245 | 3.4 | 1,421,545 | -14.14% |
| 2026-07-08 | 3.99 | 4.3 | 3.945 | 3.96 | 739,028 | -2.70% |
| 2026-07-07 | 4.5 | 4.5 | 3.8 | 4.07 | 1,377,222 | -9.56% |
| 2026-07-06 | 4.4 | 4.66 | 4.2 | 4.5 | 1,458,198 | +7.91% |
| 2026-07-02 | 4.3 | 4.4 | 3.8 | 4.17 | 1,741,386 | -5.44% |
| 2026-07-01 | 4.27 | 4.78 | 4.24 | 4.41 | 1,876,059 | +0.68% |
| 2026-06-30 | 5.54 | 5.58 | 4.26 | 4.38 | 3,902,157 | -20.22% |
| 2026-06-29 | 4.7 | 6.1 | 4.4 | 5.49 | 7,384,072 | +25.63% |
| 2026-06-26 | 3.85 | 4.73 | 3.84 | 4.37 | 5,988,767 | +12.05% |
| 2026-06-25 | 3.19 | 4.34 | 3.08 | 3.9 | 13,308,802 | +28.29% |
| 2026-06-24 | 3.17 | 3.38 | 2.91 | 3.04 | 2,076,033 | -3.80% |
| 2026-06-23 | 3.09 | 3.51 | 3.06 | 3.16 | 1,948,794 | -1.56% |
| 2026-06-22 | 2.9 | 3.47 | 2.83 | 3.21 | 4,056,135 | +7.72% |
| 2026-06-18 | 2.57 | 3.12 | 2.56 | 2.98 | 6,504,933 | +18.25% |
| 2026-06-17 | 2.46 | 2.64 | 2.39 | 2.52 | 760,755 | -0.40% |
| 2026-06-16 | 2.57 | 2.62 | 2.39 | 2.53 | 1,287,610 | -8.33% |
| 2026-06-15 | 2.73 | 2.818 | 2.66 | 2.76 | 1,133,254 | +1.47% |
| 2026-06-12 | 2.78 | 2.97 | 2.65 | 2.72 | 1,518,849 | -9.93% |
| 2026-06-11 | 2.75 | 3.16 | 2.695 | 3.02 | 1,824,482 | +7.47% |
| 2026-06-10 | 2.59 | 2.94 | 2.51 | 2.81 | 1,594,226 | -0.71% |
| 2026-06-09 | 2.725 | 3.02 | 2.695 | 2.83 | 2,680,069 | +4.81% |
| 2026-06-08 | 2.82 | 2.91 | 2.67 | 2.7 | 1,359,661 | -8.16% |
| 2026-06-05 | 2.98 | 3.02 | 2.83 | 2.94 | 1,727,189 | -8.13% |
| 2026-06-04 | 2.7 | 3.29 | 2.7 | 3.2 | 4,133,713 | +13.48% |
| 2026-06-03 | 2.63 | 2.88 | 2.55 | 2.82 | 2,581,809 | +2.17% |
| 2026-06-02 | 2.82 | 2.99 | 2.64 | 2.76 | 5,017,140 | -5.48% |
| 2026-06-01 | 3.04 | 3.4 | 2.88 | 2.92 | 39,019,716 | +23.21% |
| 2026-05-29 | 2.6 | 2.65 | 2.25 | 2.37 | 2,780,219 | -12.55% |
| 2026-05-28 | 2.66 | 2.9 | 2.62 | 2.71 | 2,074,283 | -5.57% |
| 2026-05-27 | 3.1 | 3.143 | 2.68 | 2.87 | 4,374,009 | -6.21% |
| 2026-05-26 | 3.21 | 3.58 | 2.95 | 3.06 | 15,988,182 | +18.60% |
| 2026-05-22 | 3.03 | 3.04 | 2.58 | 2.58 | 4,968,850 | -20.12% |
| 2026-05-21 | 3.38 | 3.84 | 2.74 | 3.23 | 7,958,174 | -14.55% |
| 2026-05-20 | 4.04 | 4.31 | 3.63 | 3.78 | 6,594,383 | -10.85% |
| 2026-05-19 | 5.242 | 5.42 | 4 | 4.24 | 12,359,432 | -24.29% |
| 2026-05-18 | 4.595 | 6.36 | 4.23 | 5.6 | 47,651,103 | +39.30% |
| 2026-05-15 | 4.305 | 5.5 | 3.45 | 4.02 | 26,663,872 | -28.72% |
| 2026-05-14 | 4.385 | 9.2 | 3.26 | 5.64 | 166,489,485 | +116.09% |
| 2026-05-13 | 1.445 | 2.79 | 1.4 | 2.61 | 85,701,892 | +103.91% |
| 2026-05-12 | 1.43 | 1.49 | 1.2 | 1.28 | 20,281,732 | +13.27% |