Robo.ai (AIIO) Price: 0.5645

Robo.ai, Inc. (AIIO)

0.5645 -0.04 (-6.49%) USD | NASDAQ | Oct 23, 16:00

0.5626 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.607	0.607	0.5425	0.5645	769469.0
Oct 22, 2026	0.6334	0.6338	0.6035	0.6037	661434.0
Oct 21, 2026	0.74	0.7429	0.6238	0.6254	1.396M
Oct 20, 2026	0.74	0.7474	0.734	0.74	668102.0
Oct 19, 2026	0.7536	0.7947	0.702	0.7401	1.809M
Oct 16, 2026	0.98	0.98	0.8549	0.8635	796345.0
Oct 15, 2026	0.9415	0.9775	0.9218	0.968	495566.0
Oct 14, 2026	1.09	1.10	0.914	0.9911	1.850M
Oct 13, 2026	0.8568	1.19	0.8535	1.15	4.721M
Oct 12, 2026	1.00	1.01	0.851	0.8609	1.898M
Oct 09, 2026	1.11	1.14	1.03	1.04	890883.0
Oct 08, 2026	1.065	1.170	1.06	1.11	1.545M
Oct 07, 2026	1.03	1.15	1.02	1.09	1.834M
Oct 06, 2026	1.21	1.21	1.02	1.13	29.76M
Oct 05, 2026	1.18	1.19	1.105	1.11	527020.0
Oct 02, 2026	1.24	1.26	1.18	1.19	517038.0
Oct 01, 2026	1.31	1.33	1.23	1.24	516053.0
Sep 30, 2026	1.39	1.40	1.31	1.32	337066.0
Sep 29, 2026	1.41	1.41	1.33	1.37	264480.0
Sep 28, 2026	1.37	1.46	1.36	1.39	387936.0
Sep 25, 2026	1.48	1.48	1.36	1.39	449458.0
Sep 24, 2026	1.46	1.50	1.42	1.45	263561.0
Sep 23, 2026	1.56	1.56	1.48	1.50	401267.0
Sep 22, 2026	1.61	1.625	1.50	1.56	373406.0
Sep 21, 2026	1.63	1.67	1.60	1.61	301422.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks