NASDAQ : AIRO
AIRO Group Holdings, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 5.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 162.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AIRO Group Holdings, Inc. (AIRO) closed at 5.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.3 | 5.52 | 5.16 | 5.18 | 292,204 | +0.39% |
| 2026-10-30 | 5.28 | 5.335 | 4.975 | 5.16 | 373,709 | -5.15% |
| 2026-10-29 | 5.09 | 5.54 | 5.04 | 5.44 | 315,509 | +6.67% |
| 2026-10-28 | 5.06 | 5.2 | 4.995 | 5.1 | 334,262 | +0.99% |
| 2026-10-27 | 4.94 | 5.185 | 4.88 | 5.05 | 579,125 | +3.06% |
| 2026-10-26 | 4.752 | 4.94 | 4.53 | 4.9 | 376,745 | +3.16% |
| 2026-10-23 | 4.75 | 4.8 | 4.64 | 4.75 | 318,566 | -0.63% |
| 2026-10-22 | 4.95 | 5.07 | 4.74 | 4.78 | 365,947 | -6.27% |
| 2026-10-21 | 5.07 | 5.205 | 4.97 | 5.1 | 361,819 | +2.62% |
| 2026-10-20 | 5.25 | 5.39 | 4.96 | 4.97 | 390,210 | -6.05% |
| 2026-10-19 | 5.69 | 5.69 | 5.16 | 5.29 | 315,060 | -0.19% |
| 2026-10-16 | 5.49 | 5.67 | 5.26 | 5.3 | 321,183 | -3.46% |
| 2026-10-15 | 5.23 | 5.5 | 4.972 | 5.49 | 508,746 | +1.10% |
| 2026-10-14 | 5.65 | 5.7 | 5.415 | 5.43 | 381,349 | -4.23% |
| 2026-10-13 | 5.92 | 5.92 | 5.61 | 5.67 | 438,067 | -5.34% |
| 2026-10-12 | 6.1 | 6.16 | 5.98 | 5.99 | 206,513 | -2.12% |
| 2026-10-09 | 6.15 | 6.17 | 5.96 | 6.12 | 297,218 | -0.49% |
| 2026-10-08 | 6.26 | 6.315 | 6.04 | 6.15 | 481,814 | -3.00% |
| 2026-10-07 | 6.41 | 6.47 | 6.18 | 6.34 | 460,048 | -2.91% |
| 2026-10-06 | 6.52 | 6.67 | 6.5 | 6.53 | 237,837 | +0.62% |
| 2026-10-05 | 6.58 | 6.699 | 6.43 | 6.49 | 368,124 | -1.52% |
| 2026-10-02 | 6.69 | 6.72 | 6.43 | 6.59 | 369,987 | +0.76% |
| 2026-10-01 | 6.61 | 6.74 | 6.45 | 6.54 | 371,199 | -1.06% |
| 2026-09-30 | 6.85 | 7.03 | 6.6 | 6.61 | 546,571 | -2.65% |
| 2026-09-29 | 7 | 7.08 | 6.76 | 6.79 | 306,637 | -2.58% |
| 2026-09-28 | 7.1 | 7.16 | 6.96 | 6.97 | 242,881 | -3.73% |
| 2026-09-25 | 7.31 | 7.46 | 7.19 | 7.24 | 219,319 | +0.42% |
| 2026-09-24 | 7.12 | 7.24 | 6.92 | 7.21 | 313,179 | +0.70% |
| 2026-09-23 | 7.21 | 7.46 | 7.1 | 7.16 | 303,143 | -1.10% |
| 2026-09-22 | 7.28 | 7.29 | 7.065 | 7.24 | 229,415 | +0.84% |
| 2026-09-21 | 7.11 | 7.38 | 7.11 | 7.18 | 290,395 | +2.57% |
| 2026-09-18 | 7.36 | 7.46 | 6.92 | 7 | 1,200,329 | -5.15% |
| 2026-09-17 | 7.32 | 7.56 | 7.28 | 7.38 | 988,200 | +2.64% |
| 2026-09-16 | 7.33 | 7.36 | 7.007 | 7.19 | 242,520 | -1.10% |
| 2026-09-15 | 7.2 | 7.37 | 6.98 | 7.27 | 253,072 | +0.28% |
| 2026-09-14 | 7.06 | 7.45 | 7.06 | 7.25 | 320,082 | +0.00% |
| 2026-09-11 | 7.01 | 7.305 | 7.01 | 7.25 | 336,833 | +4.47% |
| 2026-09-10 | 6.75 | 7.3 | 6.71 | 6.94 | 332,547 | +0.87% |
| 2026-09-09 | 7.27 | 7.36 | 6.865 | 6.88 | 331,048 | -6.14% |
| 2026-09-08 | 7.5 | 7.75 | 7.29 | 7.33 | 608,391 | -0.95% |
| 2026-09-04 | 7.1 | 7.47 | 7.08 | 7.4 | 391,060 | +4.52% |
| 2026-09-03 | 7.01 | 7.17 | 6.87 | 7.08 | 283,831 | +2.91% |
| 2026-09-02 | 7.3 | 7.32 | 6.82 | 6.88 | 486,195 | -5.75% |
| 2026-09-01 | 7.53 | 7.59 | 7.29 | 7.3 | 272,415 | -4.20% |
| 2026-08-31 | 7.67 | 7.85 | 7.61 | 7.62 | 582,531 | -1.80% |
| 2026-08-28 | 8.01 | 8.03 | 7.7 | 7.76 | 271,119 | -3.36% |
| 2026-08-27 | 7.97 | 8.15 | 7.91 | 8.03 | 369,460 | +1.39% |
| 2026-08-26 | 8.12 | 8.354 | 7.9 | 7.92 | 281,101 | -2.70% |
| 2026-08-25 | 8.2 | 8.285 | 8.12 | 8.14 | 232,943 | +0.25% |
| 2026-08-24 | 8.58 | 8.649 | 8.12 | 8.12 | 366,497 | -5.58% |
| 2026-08-21 | 8.39 | 8.84 | 8.28 | 8.6 | 655,470 | +4.37% |
| 2026-08-20 | 8.51 | 8.587 | 8.07 | 8.24 | 366,798 | -4.07% |
| 2026-08-19 | 9.1 | 9.1 | 8.41 | 8.59 | 440,166 | -4.34% |
| 2026-08-18 | 9.01 | 9.443 | 8.84 | 8.98 | 667,369 | -4.57% |
| 2026-08-17 | 9.57 | 9.92 | 9.28 | 9.41 | 486,431 | -1.67% |
| 2026-08-14 | 11.12 | 11.28 | 9.41 | 9.57 | 1,517,053 | -10.64% |
| 2026-08-13 | 9.93 | 11.78 | 9.9 | 10.71 | 3,409,605 | +26.15% |
| 2026-08-12 | 8.55 | 8.715 | 8.39 | 8.49 | 351,825 | +0.71% |
| 2026-08-11 | 8.41 | 8.62 | 8.335 | 8.43 | 181,660 | -0.12% |
| 2026-08-10 | 8.51 | 8.81 | 8.33 | 8.44 | 399,725 | -0.94% |
| 2026-08-07 | 8.02 | 8.58 | 7.94 | 8.52 | 442,991 | +8.40% |
| 2026-08-06 | 7.5 | 8.05 | 7.5 | 7.86 | 312,336 | +3.29% |
| 2026-08-05 | 7.58 | 7.73 | 7.32 | 7.61 | 306,938 | +1.60% |
| 2026-08-04 | 7.29 | 7.63 | 7.23 | 7.49 | 357,959 | +4.90% |
| 2026-08-03 | 6.82 | 7.23 | 6.77 | 7.14 | 345,278 | +5.93% |
| 2026-07-31 | 6.56 | 6.82 | 6.39 | 6.74 | 399,736 | +2.90% |
| 2026-07-30 | 6.37 | 6.6 | 6.18 | 6.55 | 217,176 | +4.88% |
| 2026-07-29 | 6.7 | 6.715 | 6.12 | 6.245 | 342,889 | -8.16% |
| 2026-07-28 | 7.04 | 7.08 | 6.7 | 6.8 | 197,145 | -4.09% |
| 2026-07-27 | 6.98 | 7.18 | 6.78 | 7.09 | 284,470 | +4.26% |
| 2026-07-24 | 7.18 | 7.2 | 6.74 | 6.8 | 354,244 | -4.76% |
| 2026-07-23 | 7.05 | 7.62 | 7.01 | 7.14 | 260,874 | -0.14% |
| 2026-07-22 | 7.1 | 7.618 | 7.05 | 7.15 | 531,010 | +0.99% |
| 2026-07-21 | 6.782 | 7.18 | 6.61 | 7.08 | 582,729 | +4.42% |
| 2026-07-20 | 6.55 | 6.84 | 6.36 | 6.78 | 271,643 | +3.83% |
| 2026-07-17 | 6.26 | 6.69 | 6.235 | 6.53 | 281,515 | +0.62% |
| 2026-07-16 | 6.64 | 6.64 | 6.24 | 6.49 | 342,397 | -3.71% |
| 2026-07-15 | 6.9 | 7.13 | 6.55 | 6.74 | 377,960 | -1.89% |
| 2026-07-14 | 6.46 | 7.02 | 6.42 | 6.87 | 801,276 | +13.55% |
| 2026-07-13 | 6.2 | 6.28 | 5.99 | 6.05 | 463,834 | -3.66% |
| 2026-07-10 | 6.65 | 6.705 | 6.27 | 6.28 | 320,762 | -4.99% |
| 2026-07-09 | 6.69 | 6.9 | 6.525 | 6.61 | 375,708 | +0.00% |
| 2026-07-08 | 6.86 | 6.97 | 6.58 | 6.61 | 369,782 | -3.64% |
| 2026-07-07 | 7.6 | 7.6 | 6.86 | 6.86 | 335,283 | -9.86% |
| 2026-07-06 | 7.76 | 7.95 | 7.5 | 7.61 | 334,505 | +0.13% |
| 2026-07-02 | 7.78 | 8.38 | 7.53 | 7.6 | 390,023 | -0.65% |
| 2026-07-01 | 7.28 | 8.24 | 7.28 | 7.65 | 637,727 | +3.52% |
| 2026-06-30 | 7.07 | 7.52 | 7.07 | 7.39 | 477,978 | +7.73% |
| 2026-06-29 | 6.93 | 7.15 | 6.76 | 6.86 | 668,458 | -1.01% |
| 2026-06-26 | 6.61 | 6.98 | 6.61 | 6.93 | 1,101,707 | +3.12% |
| 2026-06-25 | 7.06 | 7.089 | 6.66 | 6.72 | 351,131 | -4.41% |
| 2026-06-24 | 7.43 | 7.43 | 6.95 | 7.03 | 495,450 | -5.38% |
| 2026-06-23 | 7.37 | 7.92 | 7.37 | 7.43 | 265,786 | -3.38% |
| 2026-06-22 | 7.87 | 8.09 | 7.53 | 7.69 | 362,078 | -3.75% |
| 2026-06-18 | 7.83 | 8.09 | 7.643 | 7.99 | 553,595 | +6.25% |
| 2026-06-17 | 7.86 | 7.975 | 7.38 | 7.52 | 524,146 | -4.81% |
| 2026-06-16 | 8.16 | 8.4 | 7.82 | 7.9 | 421,633 | -3.19% |
| 2026-06-15 | 8.23 | 8.45 | 8.01 | 8.16 | 367,725 | +1.62% |
| 2026-06-12 | 8.47 | 8.525 | 8.02 | 8.03 | 357,566 | -5.08% |
| 2026-06-11 | 8.05 | 8.49 | 7.75 | 8.46 | 516,912 | +6.28% |
| 2026-06-10 | 8.58 | 8.86 | 7.94 | 7.96 | 616,212 | -7.76% |
| 2026-06-09 | 8.88 | 9.37 | 8.31 | 8.63 | 735,152 | +2.98% |
| 2026-06-08 | 8.48 | 8.585 | 8.19 | 8.38 | 378,321 | +1.09% |
| 2026-06-05 | 9.25 | 9.32 | 8.09 | 8.29 | 636,708 | -11.53% |
| 2026-06-04 | 9.15 | 9.772 | 9.04 | 9.37 | 588,104 | +0.32% |
| 2026-06-03 | 9.31 | 9.64 | 8.855 | 9.34 | 731,608 | -1.27% |
| 2026-06-02 | 9.24 | 9.88 | 9.15 | 9.46 | 717,398 | +2.49% |
| 2026-06-01 | 8.98 | 9.345 | 8.72 | 9.23 | 840,838 | +2.78% |
| 2026-05-29 | 8.89 | 9.29 | 8.15 | 8.98 | 1,478,717 | +1.01% |
| 2026-05-28 | 8.03 | 9.17 | 8.02 | 8.89 | 2,667,147 | +21.95% |
| 2026-05-27 | 7 | 7.38 | 6.9 | 7.29 | 500,437 | +4.14% |
| 2026-05-26 | 6.7 | 7.57 | 6.653 | 7 | 704,823 | +6.71% |
| 2026-05-22 | 6.33 | 6.78 | 6.28 | 6.56 | 361,753 | +4.79% |
| 2026-05-21 | 5.94 | 6.295 | 5.89 | 6.26 | 417,545 | +4.68% |
| 2026-05-20 | 5.89 | 6.12 | 5.71 | 5.98 | 385,654 | +2.22% |
| 2026-05-19 | 5.92 | 5.935 | 5.72 | 5.85 | 411,024 | -2.66% |
| 2026-05-18 | 6.4 | 6.5 | 5.825 | 6.01 | 660,816 | -5.65% |
| 2026-05-15 | 6.42 | 6.69 | 6.25 | 6.37 | 518,626 | -3.70% |
| 2026-05-14 | 6.21 | 6.855 | 6.11 | 6.615 | 1,590,320 | -15.52% |
| 2026-05-13 | 7.88 | 7.91 | 7.51 | 7.83 | 474,314 | +0.00% |