AIRO Group Holdings, Inc. AIRO
4.79 USD -0.79 (-14.25%)
Regular-session close
4.79 0.00 0.00%
After hours · Nov 13, 4:25 PM ET
4.78 Day range 5.35
4.75 52-week range 13.37
- YTD
- -41.50%
- 1 year
- -62.47%
AIRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.25 | 5.35 | 4.78 | 4.78 | -0.80 | -14.34% | 501,497 |
| Nov 12, 2026 | 5.88 | 6.04 | 5.48 | 5.58 | +0.12 | +2.20% | 476,000 |
| Nov 11, 2026 | 5.72 | 5.79 | 5.45 | 5.46 | -0.14 | -2.50% | 487,900 |
| Nov 10, 2026 | 5.48 | 5.61 | 5.41 | 5.60 | -0.07 | -1.23% | 232,700 |
| Nov 9, 2026 | 5.31 | 5.75 | 5.24 | 5.67 | +0.46 | +8.83% | 289,100 |
| Nov 6, 2026 | 4.93 | 5.25 | 4.72 | 5.21 | +0.43 | +9.00% | 301,200 |
| Nov 5, 2026 | 5.31 | 5.37 | 4.64 | 4.78 | -0.64 | -11.81% | 371,100 |
| Nov 4, 2026 | 5.55 | 5.69 | 5.28 | 5.42 | -0.09 | -1.63% | 419,200 |
| Nov 3, 2026 | 5.35 | 5.58 | 5.30 | 5.51 | +0.33 | +6.37% | 365,400 |
| Nov 2, 2026 | 5.30 | 5.51 | 5.16 | 5.18 | +0.02 | +0.39% | 291,500 |
| Oct 30, 2026 | 5.28 | 5.34 | 4.97 | 5.16 | -0.28 | -5.15% | 373,700 |
| Oct 29, 2026 | 5.09 | 5.54 | 5.04 | 5.44 | +0.34 | +6.67% | 312,800 |
| Oct 28, 2026 | 5.06 | 5.20 | 4.99 | 5.10 | +0.05 | +0.99% | 334,300 |
| Oct 27, 2026 | 4.94 | 5.18 | 4.88 | 5.05 | +0.15 | +3.06% | 579,100 |
| Oct 26, 2026 | 4.75 | 4.94 | 4.53 | 4.90 | +0.15 | +3.16% | 376,400 |
| Oct 23, 2026 | 4.75 | 4.80 | 4.64 | 4.75 | -0.03 | -0.63% | 318,600 |
| Oct 22, 2026 | 4.95 | 5.07 | 4.74 | 4.78 | -0.32 | -6.27% | 361,900 |
| Oct 21, 2026 | 5.07 | 5.20 | 4.97 | 5.10 | +0.13 | +2.62% | 361,200 |
| Oct 20, 2026 | 5.25 | 5.39 | 4.96 | 4.97 | -0.32 | -6.05% | 389,700 |
| Oct 19, 2026 | 5.69 | 5.69 | 5.16 | 5.29 | -0.01 | -0.19% | 314,600 |
| Oct 16, 2026 | 5.49 | 5.67 | 5.26 | 5.30 | -0.19 | -3.46% | 321,000 |
| Oct 15, 2026 | 5.23 | 5.50 | 4.97 | 5.49 | +0.06 | +1.10% | 508,500 |
| Oct 14, 2026 | 5.65 | 5.70 | 5.41 | 5.43 | -0.24 | -4.23% | 380,200 |
| Oct 13, 2026 | 5.92 | 5.92 | 5.61 | 5.67 | -0.32 | -5.34% | 437,600 |
| Oct 12, 2026 | 6.10 | 6.16 | 5.98 | 5.99 | -0.13 | -2.12% | 206,300 |
| Oct 9, 2026 | 6.15 | 6.17 | 5.96 | 6.12 | -0.03 | -0.49% | 297,100 |
| Oct 8, 2026 | 6.26 | 6.32 | 6.04 | 6.15 | -0.19 | -3.00% | 481,800 |
| Oct 7, 2026 | 6.41 | 6.47 | 6.18 | 6.34 | -0.19 | -2.91% | 460,000 |
| Oct 6, 2026 | 6.52 | 6.67 | 6.50 | 6.53 | +0.04 | +0.62% | 237,600 |
| Oct 5, 2026 | 6.58 | 6.70 | 6.43 | 6.49 | -0.10 | -1.52% | 367,900 |
| Oct 2, 2026 | 6.69 | 6.72 | 6.43 | 6.59 | +0.05 | +0.76% | 368,700 |
| Oct 1, 2026 | 6.61 | 6.74 | 6.45 | 6.54 | -0.07 | -1.06% | 370,900 |
| Sep 30, 2026 | 6.85 | 7.03 | 6.60 | 6.61 | -0.18 | -2.65% | 546,500 |
| Sep 29, 2026 | 7.00 | 7.08 | 6.76 | 6.79 | -0.18 | -2.58% | 306,400 |
| Sep 28, 2026 | 7.10 | 7.16 | 6.96 | 6.97 | -0.27 | -3.73% | 242,500 |
| Sep 25, 2026 | 7.31 | 7.46 | 7.19 | 7.24 | +0.03 | +0.42% | 218,900 |
| Sep 24, 2026 | 7.12 | 7.24 | 6.92 | 7.21 | +0.05 | +0.70% | 311,700 |
| Sep 23, 2026 | 7.21 | 7.46 | 7.10 | 7.16 | -0.08 | -1.10% | 303,100 |
| Sep 22, 2026 | 7.28 | 7.29 | 7.07 | 7.24 | +0.06 | +0.84% | 229,100 |
| Sep 21, 2026 | 7.11 | 7.38 | 7.11 | 7.18 | +0.18 | +2.57% | 289,300 |
| Sep 18, 2026 | 7.36 | 7.46 | 6.92 | 7.00 | -0.38 | -5.15% | 1,200,300 |
| Sep 17, 2026 | 7.32 | 7.56 | 7.28 | 7.38 | +0.19 | +2.64% | 988,100 |
| Sep 16, 2026 | 7.33 | 7.36 | 7.01 | 7.19 | -0.08 | -1.10% | 242,500 |
| Sep 15, 2026 | 7.20 | 7.37 | 6.98 | 7.27 | +0.02 | +0.28% | 253,000 |
| Sep 14, 2026 | 7.06 | 7.45 | 7.06 | 7.25 | 0.00 | 0.00% | 320,000 |
| Sep 11, 2026 | 7.01 | 7.30 | 7.01 | 7.25 | +0.31 | +4.47% | 336,700 |
| Sep 10, 2026 | 6.75 | 7.30 | 6.71 | 6.94 | +0.06 | +0.87% | 332,400 |
| Sep 9, 2026 | 7.27 | 7.36 | 6.86 | 6.88 | -0.45 | -6.14% | 330,800 |
| Sep 8, 2026 | 7.50 | 7.75 | 7.29 | 7.33 | -0.07 | -0.95% | 608,400 |
| Sep 4, 2026 | 7.10 | 7.47 | 7.08 | 7.40 | +0.32 | +4.52% | 388,700 |
| Sep 3, 2026 | 7.01 | 7.17 | 6.87 | 7.08 | +0.20 | +2.91% | 283,300 |
| Sep 2, 2026 | 7.30 | 7.32 | 6.82 | 6.88 | -0.42 | -5.75% | 485,300 |
| Sep 1, 2026 | 7.53 | 7.59 | 7.29 | 7.30 | -0.32 | -4.20% | 272,300 |
| Aug 31, 2026 | 7.67 | 7.85 | 7.61 | 7.62 | -0.14 | -1.80% | 582,100 |
| Aug 28, 2026 | 8.01 | 8.03 | 7.70 | 7.76 | -0.27 | -3.36% | 269,400 |
| Aug 27, 2026 | 7.97 | 8.15 | 7.91 | 8.03 | +0.11 | +1.39% | 369,400 |
| Aug 26, 2026 | 8.12 | 8.35 | 7.90 | 7.92 | -0.22 | -2.70% | 281,000 |
| Aug 25, 2026 | 8.20 | 8.28 | 8.12 | 8.14 | +0.02 | +0.25% | 232,800 |
| Aug 24, 2026 | 8.58 | 8.65 | 8.12 | 8.12 | -0.48 | -5.58% | 365,800 |
| Aug 21, 2026 | 8.39 | 8.84 | 8.28 | 8.60 | +0.36 | +4.37% | 655,100 |
| Aug 20, 2026 | 8.51 | 8.59 | 8.07 | 8.24 | -0.35 | -4.07% | 366,600 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.41 | 8.59 | -0.39 | -4.34% | 440,200 |
| Aug 18, 2026 | 9.01 | 9.44 | 8.84 | 8.98 | -0.43 | -4.57% | 667,400 |
| Aug 17, 2026 | 9.57 | 9.92 | 9.28 | 9.41 | -0.16 | -1.67% | 486,200 |
| Aug 14, 2026 | 11.12 | 11.28 | 9.41 | 9.57 | -1.14 | -10.64% | 1,517,100 |
65 days, newest first. Daily bars as drawn on the AIRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.