Dark

AIIO
Robo.ai Inc. Class B
stock NASDAQ

At Close

Sep 29, 2026 3:59:16 PM EDT

1.38USD-1.079%(-0.01)261,090

1.16Bid 1.38Ask 0.22Spread

Pre-market

Sep 29, 2026 9:14:30 AM EDT

1.40USD+0.719%(+0.01)1,707

After-hours

Sep 29, 2026 4:56:30 PM EDT

1.36USD-1.091%(-0.02)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.40000	1.400000	1.340000	1.3800	-0.719%	261,090	0.000%
2026-09-28	1.37000	1.460000	1.360000	1.3900	0.000%	387,936	-0.719%
2026-09-25	1.48000	1.480000	1.360000	1.3900	-4.138%	449,458	-0.719%
2026-09-24	1.46000	1.500000	1.420000	1.4500	-3.333%	263,561	-4.828%
2026-09-23	1.56000	1.560000	1.480000	1.5000	-3.846%	401,267	-8.000%
2026-09-22	1.61000	1.625000	1.500000	1.5600	-3.106%	373,406	-11.538%
2026-09-21	1.63000	1.670000	1.600000	1.6100	-1.829%	301,423	-14.286%
2026-09-18	1.56000	1.680000	1.520000	1.6400	+7.190%	418,335	-15.854%
2026-09-17	1.56000	1.590000	1.510000	1.5300	-0.649%	294,738	-9.804%
2026-09-16	1.52000	1.560000	1.495000	1.5400	0.000%	364,962	-10.390%
2026-09-15	1.57000	1.615000	1.510000	1.5400	-3.145%	966,959	-10.390%
2026-09-14	1.66000	1.665000	1.575000	1.5900	-5.357%	598,782	-13.208%
2026-09-11	1.76000	1.785000	1.659700	1.6800	-6.145%	570,656	-17.857%
2026-09-10	1.81000	1.850000	1.760000	1.7900	-3.763%	433,755	-22.905%
2026-09-09	1.93000	1.980000	1.840000	1.8600	-4.615%	541,533	-25.806%
2026-09-08	1.81000	2.000000	1.810000	1.9500	+5.978%	992,410	-29.231%
2026-09-04	1.75000	1.860000	1.710000	1.8400	+3.371%	905,971	-25.000%
2026-09-03	1.79000	1.905000	1.710000	1.7800	+4.706%	965,732	-22.472%
2026-09-02	2.12000	2.170000	1.640000	1.7000	-17.073%	1,874,108	-18.824%
2026-09-01	2.14000	2.170000	2.030000	2.0500	-7.240%	579,481	-32.683%
2026-08-31	2.26000	2.340000	2.170500	2.2100	-2.643%	452,210	-37.557%
2026-08-28	2.34000	2.400000	2.000000	2.2700	-3.814%	1,044,204	-39.207%
2026-08-27	2.52000	2.570000	2.358000	2.3600	-7.813%	886,865	-41.525%
2026-08-26	2.64000	2.653400	2.530000	2.5600	-4.120%	323,365	-46.094%
2026-08-25	2.68000	2.700000	2.610000	2.6700	+0.755%	388,868	-48.315%
2026-08-24	2.77000	2.860000	2.625000	2.6500	-4.332%	778,576	-47.925%
2026-08-21	2.90000	2.980000	2.740000	2.7700	-6.734%	552,801	-50.181%
2026-08-20	2.80000	2.980000	2.790000	2.9700	+4.947%	437,007	-53.535%
2026-08-19	2.78000	2.840000	2.670000	2.8300	+1.799%	549,659	-51.237%
2026-08-18	2.81000	2.876900	2.760000	2.7800	-3.472%	402,261	-50.360%
2026-08-17	2.91000	3.000000	2.850000	2.8800	-3.030%	450,882	-52.083%
2026-08-14	2.93000	3.010000	2.860000	2.9700	+1.712%	459,508	-53.535%
2026-08-13	2.95000	3.060000	2.870000	2.9200	-1.351%	482,457	-52.740%
2026-08-12	2.96000	2.995000	2.880000	2.9600	-0.671%	363,814	-53.378%
2026-08-11	3.17000	3.230000	2.860000	2.9800	-6.289%	510,294	-53.691%
2026-08-10	2.95000	3.320000	2.950000	3.1800	+6.711%	994,477	-56.604%
2026-08-07	3.01000	3.065000	2.920000	2.9800	-2.295%	345,428	-53.691%
2026-08-06	2.88000	3.150000	2.840100	3.0500	+2.349%	539,261	-54.754%
2026-08-05	2.95000	3.030000	2.890000	2.9800	-1.650%	480,464	-53.691%
2026-08-04	2.92500	3.100000	2.881200	3.0300	+2.020%	452,676	-54.455%
2026-08-03	2.77000	3.070000	2.660000	2.9700	+5.694%	1,024,343	-53.535%
2026-07-31	2.90000	2.900000	2.730000	2.8100	-1.404%	325,656	-50.890%
2026-07-30	2.97000	2.970000	2.750100	2.8500	-2.397%	514,370	-51.579%
2026-07-29	3.05000	3.050000	2.810000	2.9200	-4.262%	1,352,235	-52.740%
2026-07-28	2.88000	3.190000	2.780000	3.0500	+2.349%	822,689	-54.754%
2026-07-27	2.67000	2.990000	2.600000	2.9800	+14.176%	949,884	-53.691%
2026-07-24	2.86000	2.910000	2.595000	2.6100	-8.741%	851,818	-47.126%
2026-07-23	3.07000	3.078800	2.830000	2.8600	-7.443%	794,024	-51.748%
2026-07-22	3.29000	3.290000	2.970000	3.0900	-3.888%	1,066,953	-55.340%
2026-07-21	3.57000	3.629300	3.160000	3.2150	-9.437%	1,538,002	-57.076%
2026-07-20	3.92000	3.940000	3.382500	3.5500	-10.127%	1,618,231	-61.127%
2026-07-17	4.06000	4.249900	3.900000	3.9500	-4.819%	737,096	-65.063%
2026-07-16	4.30000	4.430000	3.950200	4.1500	-8.590%	878,227	-66.747%
2026-07-15	4.03000	4.960000	4.030000	4.5400	+13.784%	2,790,828	-69.604%
2026-07-14	4.02000	4.250000	3.930000	3.9900	-0.250%	948,543	-65.414%
2026-07-13	3.50000	4.200000	3.340000	4.0000	+19.940%	1,989,906	-65.500%
2026-07-10	3.50000	3.535000	3.235000	3.3350	-1.912%	634,802	-58.621%
2026-07-09	4.06000	4.070000	3.245000	3.4000	-14.141%	1,421,546	-59.412%
2026-07-08	3.99000	4.300000	3.945000	3.9600	-2.703%	739,029	-65.152%
2026-07-07	4.50000	4.500000	3.800000	4.0700	-9.556%	1,377,223	-66.093%
2026-07-06	4.40000	4.660000	4.200100	4.5000	+7.914%	1,458,199	-69.333%
2026-07-02	4.30000	4.400000	3.800000	4.1700	-5.442%	1,741,386	-66.906%
2026-07-01	4.27000	4.779700	4.240000	4.4100	+0.685%	1,875,987	-68.707%
2026-06-30	5.54000	5.580000	4.260000	4.3800	-20.219%	3,902,157	-68.493%
2026-06-29	4.70000	6.100000	4.400000	5.4900	+25.629%	7,384,073	-74.863%
2026-06-26	3.85000	4.730000	3.840000	4.3700	+12.051%	5,988,767	-68.421%
2026-06-25	3.19000	4.340000	3.080000	3.9000	+28.289%	13,308,803	-64.615%
2026-06-24	3.17000	3.380000	2.910000	3.0400	-3.797%	2,075,334	-54.605%
2026-06-23	3.09000	3.510000	3.060000	3.1600	-1.558%	1,948,794	-56.329%
2026-06-22	2.90000	3.470000	2.830000	3.2100	+7.718%	4,056,136	-57.009%
2026-06-18	2.57000	3.120000	2.560000	2.9800	+18.254%	6,504,933	-53.691%
2026-06-17	2.46000	2.640000	2.390000	2.5200	-0.395%	760,755	-45.238%
2026-06-16	2.57000	2.619600	2.390000	2.5300	-8.333%	1,287,610	-45.455%
2026-06-15	2.73000	2.818000	2.660000	2.7600	+1.471%	1,133,254	-50.000%
2026-06-12	2.78000	2.970000	2.650000	2.7200	-9.934%	1,518,850	-49.265%
2026-06-11	2.75000	3.160000	2.695000	3.0200	+7.473%	1,824,482	-54.305%
2026-06-10	2.59000	2.940000	2.510000	2.8100	-0.707%	1,594,226	-50.890%
2026-06-09	2.72500	3.020000	2.695000	2.8300	+4.815%	2,680,069	-51.237%
2026-06-08	2.82000	2.910000	2.670000	2.7000	-8.163%	1,359,662	-48.889%
2026-06-05	2.98000	3.020000	2.830000	2.9400	-8.125%	1,727,189	-53.061%
2026-06-04	2.70000	3.290000	2.700000	3.2000	+13.475%	4,133,713	-56.875%
2026-06-03	2.63000	2.880000	2.550000	2.8200	+2.174%	2,581,810	-51.064%
2026-06-02	2.82000	2.990000	2.640000	2.7600	-5.479%	5,017,141	-50.000%
2026-06-01	3.04000	3.400000	2.880000	2.9200	+23.207%	39,019,716	-52.740%
2026-05-29	2.60000	2.649800	2.250000	2.3700	-12.546%	2,780,219	-41.772%
2026-05-28	2.66000	2.900000	2.620000	2.7100	-5.575%	2,074,284	-49.077%
2026-05-27	3.10000	3.142600	2.680000	2.8700	-6.209%	4,373,985	-51.916%
2026-05-26	3.21000	3.580000	2.950000	3.0600	+18.605%	15,988,183	-54.902%
2026-05-22	3.03000	3.040000	2.580000	2.5800	-20.124%	4,968,851	-46.512%
2026-05-21	3.38000	3.839900	2.740000	3.2300	-14.550%	7,857,468	-57.276%
2026-05-20	4.04000	4.310000	3.630000	3.7800	-10.849%	6,594,383	-63.492%
2026-05-19	5.24200	5.420000	4.000000	4.2400	-24.286%	12,359,431	-67.453%
2026-05-18	4.59500	6.360000	4.230000	5.6000	+39.303%	47,651,103	-75.357%
2026-05-15	4.30500	5.500000	3.450000	4.0200	-28.723%	26,663,873	-65.672%
2026-05-14	4.38500	9.200000	3.260000	5.6400	+116.092%	166,489,486	-75.532%
2026-05-13	1.44500	2.790000	1.400000	2.6100	+103.906%	85,701,892	-47.126%
2026-05-12	1.43000	1.490000	1.200000	1.2800	+13.274%	20,281,732	+7.812%
2026-05-11	0.80005	1.160000	0.760100	1.1300	+31.395%	20,933,927	+22.124%
2026-05-08	0.97710	1.300000	0.854300	0.8600	+45.961%	261,482,060	+60.465%
2026-05-07	0.59570	0.602200	0.586600	0.5892	-1.075%	19,129,626	+134.216%
2026-05-06	0.62570	0.627700	0.592110	0.5956	-1.063%	135,273	+131.699%
2026-05-05	0.63000	0.639990	0.601001	0.6020	-3.138%	106,529	+129.236%
2026-05-04	0.61830	0.662300	0.603000	0.6215	+0.844%	177,666	+122.043%
2026-05-01	0.60400	0.630800	0.604000	0.6163	-1.376%	162,786	+123.917%
2026-04-30	0.59780	0.640000	0.540100	0.6249	+5.951%	218,119	+120.835%
2026-04-29	0.60300	0.623300	0.580100	0.5898	-8.841%	126,559	+133.978%
2026-04-28	0.62820	0.647000	0.610000	0.6470	+0.936%	88,708	+113.292%
2026-04-27	0.65110	0.684200	0.612000	0.6410	-1.898%	118,532	+115.289%
2026-04-24	0.69230	0.707600	0.630000	0.6534	-5.619%	214,714	+111.203%
2026-04-23	0.70910	0.729300	0.690000	0.6923	-3.847%	159,276	+99.336%
2026-04-22	0.69000	0.724900	0.679100	0.7200	+5.680%	178,538	+91.667%
2026-04-21	0.70000	0.707400	0.671200	0.6813	-2.658%	287,907	+102.554%
2026-04-20	0.69100	0.716799	0.678550	0.6999	+2.220%	589,755	+97.171%
2026-04-17	0.72000	0.726800	0.682100	0.6847	-3.427%	379,800	+101.548%
2026-04-16	0.63930	0.729900	0.615700	0.7090	+14.447%	580,922	+94.640%
2026-04-15	0.62950	0.819300	0.555600	0.6195	-1.510%	2,573,477	+122.760%
2026-04-14	0.65430	0.680000	0.601100	0.6290	-7.595%	651,585	+119.396%
2026-04-13	0.75000	0.757000	0.663200	0.6807	-12.887%	656,143	+102.732%
2026-04-10	0.81030	0.820100	0.770100	0.7814	+0.179%	392,017	+76.606%
2026-04-09	0.82000	0.838600	0.780000	0.7800	-6.171%	267,192	+76.923%
2026-04-08	0.89230	0.909400	0.823000	0.8313	-2.555%	299,928	+66.005%
2026-04-07	0.93000	0.995000	0.820100	0.8531	-10.172%	777,909	+61.763%
2026-04-06	1.08000	1.180000	0.928700	0.9497	-32.164%	1,294,230	+45.309%
2026-04-02	1.44000	1.606000	1.372000	1.4000	-22.652%	289,078	-1.429%
2026-04-01	1.59000	1.848000	1.580000	1.8100	-15.103%	360,362	-23.757%
2026-03-31	1.61800	2.132000	1.534000	2.1320	+23.523%	1,885,764	-35.272%
2026-03-30	1.75000	1.772000	1.570000	1.7260	-1.708%	129,715	-20.046%
2026-03-27	1.88000	1.928000	1.704000	1.7560	-6.096%	107,010	-21.412%
2026-03-26	2.12000	2.130000	1.860000	1.8700	-12.289%	90,197	-26.203%
2026-03-25	2.00200	2.184000	2.002000	2.1320	+5.859%	64,880	-35.272%
2026-03-24	1.92800	2.130000	1.926000	2.0140	+4.029%	93,255	-31.480%
2026-03-23	2.26000	2.260000	1.800000	1.9360	-7.810%	302,319	-28.719%
2026-03-20	2.33400	2.386000	2.100000	2.1000	-6.832%	118,255	-34.286%
2026-03-19	2.20200	2.378000	2.200000	2.2540	-3.345%	98,535	-38.776%
2026-03-18	2.59400	2.626000	2.332000	2.3320	-9.612%	152,529	-40.823%
2026-03-17	2.58600	2.728000	2.542000	2.5800	+3.365%	78,111	-46.512%
2026-03-16	2.57200	2.670000	2.432000	2.4960	-0.399%	77,523	-44.712%
2026-03-13	2.56000	2.590000	2.400000	2.5060	0.000%	84,525	-44.932%
2026-03-12	2.63800	2.660000	2.460000	2.5060	-5.434%	74,180	-44.932%
2026-03-11	2.70000	2.798000	2.520000	2.6500	-0.526%	142,659	-47.925%
2026-03-10	2.92400	3.000000	2.590000	2.6640	-7.564%	160,000	-48.198%
2026-03-09	2.77000	3.000000	2.770000	2.8820	+1.479%	114,539	-52.117%
2026-03-06	3.10000	3.210000	2.840000	2.8400	-11.250%	125,557	-51.408%
2026-03-05	3.01200	3.314000	3.012000	3.2000	+4.099%	156,954	-56.875%
2026-03-04	3.30000	3.398000	3.000000	3.0740	-7.632%	199,319	-55.107%
2026-03-03	3.20000	3.460000	3.000000	3.3280	-0.657%	247,949	-58.534%
2026-03-02	2.76400	3.500000	2.730000	3.3500	+17.379%	506,283	-58.806%
2026-02-27	2.56600	3.310000	2.552000	2.8540	+13.978%	1,037,701	-51.647%
2026-02-26	2.64200	2.740000	2.490000	2.5040	-5.723%	241,823	-44.888%
2026-02-25	2.41000	3.000000	2.342000	2.6560	+18.044%	887,641	-48.042%
2026-02-24	2.23600	2.382000	2.200000	2.2500	+3.022%	96,840	-38.667%
2026-02-23	2.18000	2.400000	2.180000	2.1840	-0.637%	143,099	-36.813%
2026-02-20	2.32000	2.370000	2.160000	2.1980	-7.257%	209,602	-37.216%
2026-02-19	2.53000	2.530000	2.320000	2.3700	-7.494%	130,759	-41.772%
2026-02-18	2.53800	2.562000	2.300000	2.5620	-0.698%	149,602	-46.136%
2026-02-17	2.60600	2.606000	2.412000	2.5800	-0.998%	171,231	-46.512%
2026-02-13	2.68200	2.710000	2.502000	2.6060	-6.461%	245,283	-47.045%
2026-02-12	3.02400	3.090000	2.558000	2.7860	-7.133%	3,450,874	-50.467%
2026-02-11	3.10400	3.142000	2.902000	3.0000	+0.067%	289,492	-54.000%
2026-02-10	3.58200	3.760000	2.990000	2.9980	-13.503%	440,592	-53.969%
2026-02-09	3.56000	3.938000	3.340000	3.4660	-0.688%	281,296	-60.185%
2026-02-06	3.36000	4.072000	3.300000	3.4900	+5.630%	313,634	-60.458%
2026-02-05	3.20000	3.582000	3.200000	3.3040	-4.509%	297,018	-58.232%
2026-02-04	3.94800	3.990000	3.230000	3.4600	-13.370%	279,528	-60.116%
2026-02-03	4.00000	4.410000	3.840000	3.9940	+1.371%	320,915	-65.448%
2026-02-02	4.04000	4.220000	3.642000	3.9400	-8.244%	255,467	-64.975%
2026-01-30	4.80000	4.800000	4.018000	4.2940	-13.427%	272,555	-67.862%
2026-01-29	5.00000	5.022000	4.512000	4.9600	-3.502%	256,155	-72.177%
2026-01-28	5.40000	5.662000	5.058000	5.1400	-3.019%	710,469	-73.152%
2026-01-27	5.03600	5.300000	4.924000	5.3000	+2.277%	201,531	-73.962%
2026-01-26	5.14400	5.524000	4.800000	5.1820	-3.537%	509,510	-73.369%
2026-01-23	6.54800	6.730000	5.082000	5.3720	+2.872%	6,269,693	-74.311%
2026-01-22	4.90400	5.300000	4.700000	5.2220	+8.385%	94,137	-73.573%
2026-01-21	5.16200	5.162000	4.760000	4.8180	-5.381%	66,035	-71.357%
2026-01-20	5.00000	5.380000	4.642000	5.0920	-1.318%	112,255	-72.899%
2026-01-16	5.52400	5.578000	5.160000	5.1600	-5.252%	76,964	-73.256%
2026-01-15	5.53200	5.700000	5.446000	5.4460	-1.555%	45,577	-74.660%
2026-01-14	5.56600	5.590000	5.376000	5.5320	+1.991%	62,454	-75.054%
2026-01-13	5.66800	5.668000	5.400000	5.4240	-3.898%	91,287	-74.558%
2026-01-12	6.20000	6.222000	5.500000	5.6440	-9.202%	157,150	-75.549%
2026-01-09	6.22800	6.480000	6.216000	6.2160	+0.909%	51,758	-77.799%
2026-01-08	6.82400	7.126000	5.900000	6.1600	-7.089%	169,800	-77.597%
2026-01-07	6.59800	7.066000	6.598000	6.6300	+2.536%	48,999	-79.186%
2026-01-06	6.67600	6.700000	6.320000	6.4660	+3.622%	69,654	-78.658%
2026-01-05	6.35200	6.760000	6.240000	6.2400	+1.102%	62,025	-77.885%
2026-01-02	6.10200	6.350000	6.026000	6.1720	+1.147%	57,111	-77.641%
2025-12-31	6.36000	6.360000	5.982000	6.1020	+0.860%	47,839	-77.384%
2025-12-30	6.06400	6.354000	6.000000	6.0500	-0.820%	76,651	-77.190%
2025-12-29	6.76600	6.936000	6.020000	6.1000	-8.955%	124,212	-77.377%
2025-12-26	6.20200	6.876000	6.200000	6.7000	+5.016%	130,836	-79.403%
2025-12-24	6.33000	6.702000	6.330000	6.3800	-1.391%	46,722	-78.370%
2025-12-23	6.00000	6.898000	6.000000	6.4700	+2.438%	226,466	-78.671%
2025-12-22	6.50400	6.694000	6.182000	6.3160	+1.543%	298,856	-78.151%
2025-12-19	10.40000	10.600000	5.042000	6.2200	-34.374%	1,028,510	-77.814%
2025-12-18	9.17600	9.800000	9.176000	9.4780	+3.698%	44,444	-85.440%
2025-12-17	9.86800	10.200000	9.140000	9.1400	-6.735%	54,743	-84.902%
2025-12-16	9.66000	10.176000	9.660000	9.8000	0.000%	47,353	-85.918%
2025-12-15	10.81200	10.968000	9.800000	9.8000	-8.752%	129,656	-85.918%
2025-12-12	11.75800	11.800000	10.442000	10.7400	-6.053%	220,710	-87.151%
2025-12-11	11.59800	12.200000	11.432000	11.4320	-0.105%	89,025	-87.929%
2025-12-10	11.70000	12.560000	11.444000	11.4440	-1.616%	208,068	-87.941%
2025-12-09	12.06600	12.882000	11.632000	11.6320	-3.228%	184,564	-88.136%
2025-12-08	12.00000	13.302000	12.000000	12.0200	-1.233%	226,852	-88.519%
2025-12-05	13.25000	15.600000	12.000000	12.1700	-6.929%	1,238,690	-88.661%
2025-12-04	12.78800	13.600000	12.110000	13.0760	+3.221%	329,126	-89.446%
2025-12-03	11.87800	12.700000	11.600000	12.6680	+8.608%	351,247	-89.106%
2025-12-02	12.56400	12.764000	11.200000	11.6640	-4.346%	153,634	-88.169%
2025-12-01	13.99800	14.060000	11.870000	12.1940	-12.900%	293,447	-88.683%
2025-11-28	16.20000	18.600000	13.840000	14.0000	-9.091%	1,002,570	-90.143%
2025-11-26	13.98200	16.230000	13.878000	15.4000	+10.347%	231,484	-91.039%
2025-11-25	13.60000	14.994000	12.798000	13.9560	+0.635%	269,926	-90.112%
2025-11-24	15.81600	16.600000	13.570000	13.8680	-6.323%	466,821	-90.049%
2025-11-21	16.00000	20.600000	14.600000	14.8040	-5.103%	2,706,763	-90.678%
2025-11-20	11.15800	20.600000	11.158000	15.6000	+41.767%	3,869,114	-91.154%
2025-11-19	10.53400	11.316000	10.534000	11.0040	+2.230%	243,890	-87.459%
2025-11-18	11.00000	11.400000	10.444000	10.7640	-5.079%	49,831	-87.179%
2025-11-17	11.57000	12.504000	11.202000	11.3400	-3.325%	62,148	-87.831%
2025-11-14	10.21800	12.480000	10.200000	11.7300	+4.471%	103,928	-88.235%
2025-11-13	11.45800	11.470000	10.520000	11.2280	-4.001%	88,732	-87.709%
2025-11-12	11.60000	12.172000	11.022000	11.6960	+2.166%	157,529	-88.201%
2025-11-11	13.22000	13.446000	11.200000	11.4480	-15.824%	388,781	-87.945%
2025-11-10	10.87600	14.580000	10.300000	13.6000	+32.244%	833,257	-89.853%
2025-11-07	9.09800	10.496000	8.880000	10.2840	+9.195%	131,854	-86.581%
2025-11-06	10.06600	10.600000	9.160000	9.4180	-5.309%	149,160	-85.347%
2025-11-05	9.66200	11.000000	9.662000	9.9460	+3.604%	241,664	-86.125%
2025-11-04	10.72600	11.126000	9.218000	9.6000	-16.405%	177,298	-85.625%
2025-11-03	12.20000	12.826000	8.020000	11.4840	-10.028%	542,894	-87.983%
2025-10-31	14.60600	15.372000	12.116000	12.7640	-12.479%	242,040	-89.188%
2025-10-30	17.96200	18.000000	12.606000	14.5840	-20.532%	313,780	-90.538%
2025-10-29	19.71600	20.280000	17.800000	18.3520	-7.041%	167,688	-92.480%
2025-10-28	21.00000	21.800000	19.548000	19.7420	-8.602%	277,590	-93.010%
2025-10-27	20.80000	22.000000	20.600000	21.6000	+5.882%	131,046	-93.611%
2025-10-24	21.40000	22.000000	19.402000	20.4000	+2.000%	427,388	-93.235%
2025-10-23	19.74200	20.400000	17.484000	20.0000	+6.168%	234,016	-93.100%
2025-10-22	23.40000	23.400000	18.002000	18.8380	-24.648%	360,106	-92.674%
2025-10-21	26.40000	27.400000	23.600000	25.0000	-3.846%	651,680	-94.480%
2025-10-20	28.60000	31.200000	25.600000	26.0000	-10.959%	681,927	-94.692%
2025-10-17	26.00000	29.200000	25.600000	29.2000	+8.148%	167,493	-95.274%
2025-10-16	29.40000	30.000000	26.600000	27.0000	-8.784%	172,666	-94.889%
2025-10-15	30.80000	33.200000	28.400000	29.6000	-3.268%	678,960	-95.338%
2025-10-14	30.00000	32.400000	29.800000	30.6000	+0.658%	362,305	-95.490%
2025-10-13	29.20000	31.100000	28.000000	30.4000	+8.571%	277,616	-95.461%
2025-10-10	31.40000	31.600000	27.400000	28.0000	-8.497%	593,037	-95.071%
2025-10-09	33.20000	34.800000	30.000000	30.6000	+1.325%	794,490	-95.490%
2025-10-08	36.40000	36.400000	28.800000	30.2000	-15.642%	1,051,949	-95.430%
2025-10-07	38.80000	40.800000	35.000000	35.8000	-1.105%	810,454	-96.145%
2025-10-06	37.00000	37.600000	35.600000	36.2000	+5.233%	314,227	-96.188%
2025-10-03	40.59600	42.000000	33.800000	34.4000	-11.795%	1,357,188	-95.988%
2025-10-02	49.40000	51.200000	37.600000	39.0000	-21.687%	1,780,997	-96.462%
2025-10-01	52.80000	55.600000	48.200000	49.8000	-4.962%	607,098	-97.229%
2025-09-30	47.62000	53.000000	44.000000	52.4000	+35.751%	1,496,293	-97.366%
2025-09-29	44.20000	46.500000	36.800000	38.6000	-5.854%	1,045,435	-96.425%
2025-09-26	49.20000	56.300000	39.808000	41.0000	-15.638%	1,277,529	-96.634%
2025-09-25	41.20000	54.800000	39.000000	48.6000	+19.704%	991,724	-97.160%
2025-09-24	37.40000	43.400000	37.000000	40.6000	+10.326%	421,723	-96.601%
2025-09-23	34.00000	38.788000	34.000000	36.8000	+8.235%	546,105	-96.250%
2025-09-22	36.90000	37.792000	32.800000	34.0000	+3.659%	549,404	-95.941%
2025-09-19	42.00000	45.200000	32.800000	32.8000	-15.897%	914,907	-95.793%
2025-09-18	40.40000	54.200000	38.000000	39.0000	+1.036%	993,063	-96.462%
2025-09-17	35.60000	42.000000	35.600000	38.6000	+13.529%	482,401	-96.425%
2025-09-16	36.20000	44.000000	33.000000	34.0000	+12.583%	1,598,540	-95.941%
2025-09-15	32.80000	48.200000	28.400000	30.2000	+3.425%	1,510,484	-95.430%
2025-09-12	28.80000	31.600000	27.980000	29.2000	+4.286%	110,697	-95.274%
2025-09-11	32.40000	33.600000	28.000000	28.0000	-12.500%	91,215	-95.071%
2025-09-10	31.40000	35.200000	27.600000	32.0000	+1.911%	87,694	-95.688%
2025-09-09	27.80000	35.800000	27.000000	31.4000	+12.143%	95,471	-95.605%
2025-09-08	25.80000	29.600000	25.100000	28.0000	+11.111%	76,577	-95.071%
2025-09-05	27.60000	29.000000	24.600000	25.2000	-9.353%	47,673	-94.524%
2025-09-04	30.80000	30.800000	24.200000	27.8000	-10.323%	69,586	-95.036%
2025-09-03	34.40000	37.800000	30.200000	31.0000	-16.216%	31,654	-95.548%
2025-09-02	31.60000	37.800000	31.020000	37.0000	+14.198%	28,764	-96.270%
2025-08-29	28.40000	34.000000	26.600000	32.4000	+18.248%	37,935	-95.741%
2025-08-28	26.60000	28.600000	26.000000	27.4000	+1.481%	9,314	-94.964%
2025-08-27	25.00000	29.000000	25.000000	27.0000	+5.469%	20,170	-94.889%
2025-08-26	25.80000	27.800000	23.200000	25.6000	0.000%	123,366	-94.609%

.dark-mode .fPPQmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPPQmx{ color: #333333; background-color: white; border: 2px solid #333333; }AIIORobo.ai Inc. Class Bstock NASDAQ

AIIO
Robo.ai Inc. Class B
stock NASDAQ