Robo.ai Inc. AIIO
5.29 USD -0.60 (-10.19%)
Regular-session close
5.70 +0.41 +7.75%
After hours · Nov 13, 5:34 PM ET
5.21 Day range 6.04
5.29 52-week range 390.00
- YTD
- -96.53%
- 1 year
- -98.11%
AIIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.94 | 6.04 | 5.21 | 5.29 | -0.60 | -10.19% | 26,738 |
| Nov 12, 2026 | 5.73 | 6.79 | 5.50 | 5.89 | +0.16 | +2.79% | 62,100 |
| Nov 11, 2026 | 5.60 | 5.88 | 4.81 | 5.73 | +0.18 | +3.24% | 86,600 |
| Nov 10, 2026 | 7.26 | 7.42 | 5.50 | 5.55 | -1.93 | -25.80% | 88,700 |
| Nov 9, 2026 | 9.00 | 9.38 | 6.62 | 7.48 | -1.54 | -17.07% | 108,000 |
| Nov 6, 2026 | 9.73 | 10.07 | 7.50 | 9.02 | -0.98 | -9.80% | 115,100 |
| Nov 5, 2026 | 12.38 | 12.38 | 9.90 | 10.00 | -2.73 | -21.45% | 44,184 |
| Nov 4, 2026 | 13.73 | 13.85 | 12.57 | 12.73 | -1.07 | -7.75% | 24,396 |
| Nov 3, 2026 | 14.95 | 15.38 | 13.55 | 13.80 | -0.60 | -4.17% | 23,420 |
| Nov 2, 2026 | 15.52 | 15.65 | 14.40 | 14.40 | -0.75 | -4.95% | 21,760 |
| Oct 30, 2026 | 16.58 | 16.63 | 14.70 | 15.15 | -1.93 | -11.30% | 17,860 |
| Oct 29, 2026 | 17.73 | 18.33 | 17.02 | 17.08 | -0.65 | -3.67% | 19,632 |
| Oct 28, 2026 | 16.10 | 18.55 | 15.80 | 17.73 | +2.18 | +14.02% | 39,520 |
| Oct 27, 2026 | 14.57 | 15.93 | 13.52 | 15.55 | +1.05 | +7.24% | 40,524 |
| Oct 26, 2026 | 14.27 | 15.25 | 14.15 | 14.50 | +0.37 | +2.62% | 25,248 |
| Oct 23, 2026 | 15.18 | 15.18 | 13.57 | 14.13 | -0.97 | -6.42% | 30,536 |
| Oct 22, 2026 | 15.82 | 15.85 | 15.10 | 15.10 | -0.53 | -3.39% | 26,328 |
| Oct 21, 2026 | 18.50 | 18.58 | 15.60 | 15.63 | -2.87 | -15.51% | 55,836 |
| Oct 20, 2026 | 18.50 | 18.67 | 18.35 | 18.50 | 0.00 | 0.00% | 26,724 |
| Oct 19, 2026 | 18.85 | 19.88 | 17.55 | 18.50 | -3.10 | -14.35% | 72,364 |
| Oct 16, 2026 | 24.50 | 24.50 | 21.38 | 21.60 | -2.60 | -10.74% | 31,852 |
| Oct 15, 2026 | 23.55 | 24.45 | 23.05 | 24.20 | -0.57 | -2.30% | 19,480 |
| Oct 14, 2026 | 27.25 | 27.50 | 22.85 | 24.77 | -3.98 | -13.84% | 74,016 |
| Oct 13, 2026 | 21.42 | 29.75 | 21.35 | 28.75 | +7.23 | +33.60% | 188,860 |
| Oct 12, 2026 | 25.00 | 25.25 | 21.27 | 21.52 | -4.48 | -17.23% | 75,904 |
| Oct 9, 2026 | 27.75 | 28.50 | 25.75 | 26.00 | -1.75 | -6.31% | 35,636 |
| Oct 8, 2026 | 26.63 | 29.25 | 26.50 | 27.75 | +0.50 | +1.83% | 61,616 |
| Oct 7, 2026 | 25.75 | 28.75 | 25.50 | 27.25 | -1.00 | -3.54% | 73,376 |
| Oct 6, 2026 | 30.25 | 30.25 | 25.50 | 28.25 | +0.50 | +1.80% | 1,190,216 |
| Oct 5, 2026 | 29.50 | 29.75 | 27.63 | 27.75 | -2.00 | -6.72% | 21,080 |
| Oct 2, 2026 | 31.00 | 31.50 | 29.50 | 29.75 | -1.25 | -4.03% | 20,424 |
| Oct 1, 2026 | 32.75 | 33.25 | 30.75 | 31.00 | -2.00 | -6.06% | 20,400 |
| Sep 30, 2026 | 34.75 | 35.00 | 32.75 | 33.00 | -1.25 | -3.65% | 13,472 |
| Sep 29, 2026 | 35.25 | 35.25 | 33.25 | 34.25 | -0.50 | -1.44% | 10,456 |
| Sep 28, 2026 | 34.25 | 36.50 | 34.00 | 34.75 | 0.00 | 0.00% | 15,464 |
| Sep 25, 2026 | 37.00 | 37.00 | 34.00 | 34.75 | -1.50 | -4.14% | 17,836 |
| Sep 24, 2026 | 36.50 | 37.50 | 35.50 | 36.25 | -1.25 | -3.33% | 10,448 |
| Sep 23, 2026 | 39.00 | 39.00 | 37.00 | 37.50 | -1.50 | -3.85% | 15,668 |
| Sep 22, 2026 | 40.25 | 40.63 | 37.50 | 39.00 | -1.25 | -3.11% | 14,740 |
| Sep 21, 2026 | 40.75 | 41.75 | 40.00 | 40.25 | -0.75 | -1.83% | 11,964 |
| Sep 18, 2026 | 39.00 | 42.00 | 38.00 | 41.00 | +2.75 | +7.19% | 16,560 |
| Sep 17, 2026 | 39.00 | 39.75 | 37.75 | 38.25 | -0.25 | -0.65% | 11,736 |
| Sep 16, 2026 | 38.00 | 39.00 | 37.38 | 38.50 | 0.00 | 0.00% | 14,520 |
| Sep 15, 2026 | 39.25 | 40.38 | 37.75 | 38.50 | -1.25 | -3.14% | 38,536 |
| Sep 14, 2026 | 41.50 | 41.63 | 39.38 | 39.75 | -2.25 | -5.36% | 23,896 |
| Sep 11, 2026 | 44.00 | 44.63 | 41.50 | 42.00 | -2.75 | -6.15% | 22,772 |
| Sep 10, 2026 | 45.25 | 46.25 | 44.00 | 44.75 | -1.75 | -3.76% | 17,212 |
| Sep 9, 2026 | 48.25 | 49.50 | 46.00 | 46.50 | -2.25 | -4.62% | 21,572 |
| Sep 8, 2026 | 45.25 | 50.00 | 45.25 | 48.75 | +2.75 | +5.98% | 39,540 |
| Sep 4, 2026 | 43.75 | 46.50 | 42.75 | 46.00 | +1.50 | +3.37% | 36,240 |
| Sep 3, 2026 | 44.75 | 47.63 | 42.75 | 44.50 | +2.00 | +4.71% | 38,508 |
| Sep 2, 2026 | 53.00 | 54.25 | 41.00 | 42.50 | -8.75 | -17.07% | 74,964 |
| Sep 1, 2026 | 53.50 | 54.25 | 50.75 | 51.25 | -4.00 | -7.24% | 22,880 |
| Aug 31, 2026 | 56.50 | 58.50 | 54.28 | 55.25 | -1.50 | -2.64% | 17,760 |
| Aug 28, 2026 | 58.50 | 60.00 | 50.00 | 56.75 | -2.25 | -3.81% | 41,628 |
| Aug 27, 2026 | 63.00 | 64.25 | 58.95 | 59.00 | -5.00 | -7.81% | 35,476 |
| Aug 26, 2026 | 66.00 | 66.32 | 63.25 | 64.00 | -2.75 | -4.12% | 12,640 |
| Aug 25, 2026 | 67.00 | 67.50 | 65.25 | 66.75 | +0.50 | +0.75% | 15,248 |
| Aug 24, 2026 | 69.25 | 71.50 | 65.63 | 66.25 | -3.00 | -4.33% | 31,044 |
| Aug 21, 2026 | 72.50 | 74.50 | 68.50 | 69.25 | -5.00 | -6.73% | 21,824 |
| Aug 20, 2026 | 70.00 | 74.50 | 69.75 | 74.25 | +3.50 | +4.95% | 17,480 |
| Aug 19, 2026 | 69.50 | 71.00 | 66.75 | 70.75 | +1.25 | +1.80% | 21,988 |
| Aug 18, 2026 | 70.25 | 71.93 | 69.00 | 69.50 | -2.50 | -3.47% | 16,092 |
| Aug 17, 2026 | 72.75 | 75.00 | 71.25 | 72.00 | -2.25 | -3.03% | 18,036 |
| Aug 14, 2026 | 73.25 | 75.25 | 71.50 | 74.25 | +1.25 | +1.71% | 18,380 |
65 days, newest first. Daily bars as drawn on the AIIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.