Dark

AIIOW
Robo.ai Inc. Warrant
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)19,922

0.0200Bid 0.0400Ask 0.02Spread

Pre-market

Jul 29, 2026 8:47:30 AM EDT

0.0250USD0.000%(+0.0250)1,299

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.039600	0.040000	0.025000	0.032500	-2.985%	73,939	0.000%
2026-07-27	0.025000	0.038900	0.025000	0.033500	+23.162%	3,488	-2.985%
2026-07-24	0.027300	0.027300	0.025100	0.027200	-2.509%	1,977	+19.485%
2026-07-23	0.025100	0.036000	0.024800	0.027900	-22.926%	10,811	+16.487%
2026-07-22	0.030000	0.039100	0.022500	0.036199	-8.124%	21,869	-10.219%
2026-07-21	0.030200	0.039400	0.030100	0.039400	-1.253%	4,203	-17.513%
2026-07-20	0.036000	0.039900	0.036000	0.039900	-0.250%	495	-18.546%
2026-07-17	0.033151	0.040000	0.033151	0.040000	0.000%	821	-18.750%
2026-07-16	0.039990	0.040000	0.035000	0.040000	-16.667%	10,929	-18.750%
2026-07-15	0.037874	0.048900	0.035000	0.048000	+22.762%	67,942	-32.292%
2026-07-14	0.039100	0.039100	0.039100	0.039100	0.000%	751	-16.880%
2026-07-13	0.037106	0.039200	0.037106	0.039100	-2.005%	7,408	-16.880%
2026-07-09	0.037468	0.039900	0.032600	0.039900	0.000%	10,187	-18.546%
2026-07-08	0.040000	0.040000	0.039900	0.039900	+0.003%	5,259	-18.546%
2026-07-07	0.039074	0.039899	0.032800	0.039899	-6.641%	5,401	-18.544%
2026-07-06	0.042737	0.042737	0.042737	0.042737	+8.746%	164	-23.953%
2026-07-02	0.039300	0.041700	0.039300	0.039300	-11.086%	3,611	-17.303%
2026-07-01	0.040718	0.044300	0.038000	0.044200	+6.250%	23,276	-26.471%
2026-06-30	0.047000	0.049600	0.037300	0.041600	-21.063%	72,184	-21.875%
2026-06-29	0.049900	0.059200	0.046500	0.052700	-0.940%	75,355	-38.330%
2026-06-26	0.046020	0.056100	0.040400	0.053200	-4.488%	84,345	-38.910%
2026-06-25	0.041900	0.060000	0.035200	0.055700	+32.619%	425,088	-41.652%
2026-06-24	0.037100	0.042000	0.033100	0.042000	+22.449%	49,158	-22.619%
2026-06-23	0.035100	0.038500	0.034300	0.034300	-19.484%	8,916	-5.248%
2026-06-22	0.041000	0.049900	0.030000	0.042600	-5.752%	214,775	-23.709%
2026-06-18	0.038899	0.050000	0.030800	0.045200	+16.495%	184,392	-28.097%
2026-06-17	0.049200	0.049200	0.033600	0.038800	-21.138%	97,751	-16.237%
2026-06-16	0.040000	0.049200	0.035000	0.049200	+23.000%	67,275	-33.943%
2026-06-15	0.042401	0.042401	0.035500	0.040000	-12.281%	17,253	-18.750%
2026-06-12	0.045000	0.045600	0.030100	0.045600	0.000%	34,974	-28.728%
2026-06-11	0.050200	0.059600	0.045200	0.045600	-1.512%	76,181	-28.728%
2026-06-10	0.050100	0.052500	0.045000	0.046300	-13.458%	57,075	-29.806%
2026-06-09	0.050000	0.061000	0.045000	0.053500	+8.081%	153,342	-39.252%
2026-06-08	0.042100	0.049500	0.042100	0.049500	+12.245%	28,868	-34.343%
2026-06-05	0.044649	0.048421	0.044000	0.044100	-17.261%	48,852	-26.304%
2026-06-04	0.046300	0.056600	0.040000	0.053300	+6.175%	157,987	-39.024%
2026-06-03	0.052000	0.058300	0.050000	0.050200	-3.462%	56,668	-35.259%
2026-06-02	0.061150	0.061400	0.050300	0.052000	-20.611%	68,259	-37.500%
2026-06-01	0.060200	0.071900	0.060200	0.065500	+31.000%	361,167	-50.382%
2026-05-29	0.055000	0.057000	0.050000	0.050000	-13.194%	167,240	-35.000%
2026-05-28	0.059800	0.059800	0.051500	0.057600	-3.356%	97,534	-43.576%
2026-05-27	0.070000	0.070000	0.055700	0.059600	-0.832%	146,671	-45.470%
2026-05-26	0.066000	0.077800	0.055700	0.060100	+5.439%	259,693	-45.923%
2026-05-22	0.052800	0.060000	0.050100	0.057000	+2.518%	203,058	-42.982%
2026-05-21	0.050500	0.066000	0.050000	0.055600	+9.881%	387,732	-41.547%
2026-05-20	0.057000	0.070000	0.050200	0.050600	-15.667%	177,288	-35.771%
2026-05-19	0.095100	0.095100	0.056000	0.060000	-38.272%	683,959	-45.833%
2026-05-18	0.090700	0.119400	0.081500	0.097200	+9.707%	605,344	-66.564%
2026-05-15	0.090000	0.099300	0.077000	0.088600	-11.356%	326,993	-63.318%
2026-05-14	0.120100	0.135500	0.092100	0.099950	+11.303%	1,756,200	-67.484%
2026-05-13	0.077600	0.100000	0.071200	0.089800	+34.030%	1,015,410	-63.808%
2026-05-12	0.080000	0.089900	0.065500	0.067000	-6.815%	299,241	-51.493%
2026-05-11	0.050000	0.080000	0.040000	0.071900	+99.722%	1,059,797	-54.798%
2026-05-08	0.049700	0.070000	0.032000	0.036000	+103.390%	2,457,336	-9.722%
2026-05-07	0.017100	0.049800	0.014300	0.017700	+3.509%	226,750	+83.616%
2026-05-06	0.018500	0.018501	0.017100	0.017100	-7.568%	10,548	+90.058%
2026-05-05	0.018500	0.018500	0.017200	0.018500	-7.035%	6,595	+75.676%
2026-05-04	0.016300	0.028900	0.016300	0.019900	+22.840%	172,100	+63.317%
2026-05-01	0.016200	0.029400	0.016200	0.016200	+1.887%	2,697	+100.617%
2026-04-30	0.017900	0.017900	0.015900	0.015900	+1.923%	25,485	+104.403%
2026-04-29	0.015600	0.015600	0.015501	0.015600	-21.608%	9,211	+108.333%
2026-04-28	0.019900	0.019900	0.019900	0.019900	+12.429%	201	+63.317%
2026-04-27	0.014700	0.019400	0.014700	0.017700	-10.152%	36,352	+83.616%
2026-04-24	0.016100	0.020600	0.014700	0.019700	+9.444%	48,971	+64.975%
2026-04-23	0.018000	0.018000	0.018000	0.018000	0.000%	51,672	+80.556%
2026-04-22	0.018000	0.020000	0.015400	0.018000	+6.509%	15,827	+80.556%
2026-04-21	0.014000	0.017900	0.014000	0.016900	+6.289%	17,259	+92.308%
2026-04-20	0.017900	0.018000	0.014800	0.015900	+8.904%	26,819	+104.403%
2026-04-17	0.014600	0.019800	0.014600	0.014600	+0.683%	3,024	+122.603%
2026-04-16	0.019800	0.019800	0.014501	0.014501	+5.080%	1,200	+124.122%
2026-04-15	0.018700	0.019600	0.013800	0.013800	-25.405%	43,554	+135.507%
2026-04-14	0.018500	0.018500	0.018500	0.018500	+0.543%	1,196	+75.676%
2026-04-13	0.021900	0.022200	0.015600	0.018400	-16.742%	20,578	+76.630%
2026-04-10	0.020000	0.022100	0.020000	0.022100	+10.500%	10,789	+47.059%
2026-04-09	0.015600	0.022700	0.015600	0.020000	-12.281%	3,100	+62.500%
2026-04-08	0.019000	0.022800	0.018300	0.022800	+11.765%	5,293	+42.544%
2026-04-06	0.020500	0.021200	0.020400	0.020400	-10.917%	28,044	+59.314%
2026-04-02	0.020700	0.022900	0.020700	0.022900	-0.435%	4,414	+41.921%
2026-04-01	0.023000	0.023000	0.021400	0.023000	+11.111%	15,640	+41.304%
2026-03-31	0.021100	0.021100	0.017800	0.020700	-10.000%	44,049	+57.005%
2026-03-30	0.024300	0.024300	0.020400	0.023000	-6.122%	2,557	+41.304%
2026-03-27	0.021302	0.024500	0.021300	0.024500	+16.114%	450	+32.653%
2026-03-26	0.020100	0.024600	0.020100	0.021100	-22.993%	36,096	+54.028%
2026-03-25	0.022200	0.027400	0.022200	0.027400	-5.842%	1,168	+18.613%
2026-03-24	0.025000	0.029200	0.022200	0.029100	-5.825%	11,369	+11.684%
2026-03-23	0.022000	0.030900	0.022000	0.030900	+25.101%	2,161	+5.178%
2026-03-20	0.039900	0.039900	0.024100	0.024700	-12.721%	70,025	+31.579%
2026-03-19	0.023700	0.029700	0.022700	0.028300	+10.117%	16,468	+14.841%
2026-03-18	0.024818	0.028300	0.023600	0.025700	-12.881%	23,768	+26.459%
2026-03-17	0.029900	0.029900	0.021600	0.029500	-1.338%	37,927	+10.169%
2026-03-16	0.025601	0.030000	0.021500	0.029900	+6.406%	19,160	+8.696%
2026-03-13	0.027000	0.030100	0.026900	0.028100	+3.690%	4,979	+15.658%
2026-03-12	0.025400	0.027200	0.025400	0.027100	-9.667%	10,227	+19.926%
2026-03-11	0.026300	0.030100	0.025400	0.030000	-0.332%	8,402	+8.333%
2026-03-10	0.025400	0.030100	0.025400	0.030100	+5.614%	13,860	+7.973%
2026-03-09	0.026600	0.040000	0.025100	0.028500	-7.468%	45,773	+14.035%
2026-03-06	0.028800	0.031101	0.026800	0.030800	+0.984%	34,653	+5.519%
2026-03-05	0.027400	0.032400	0.026000	0.030500	+0.243%	55,742	+6.557%
2026-03-04	0.038500	0.038500	0.025000	0.030426	+14.383%	140,323	+6.817%
2026-03-03	0.024800	0.100000	0.024800	0.026600	+8.571%	614,966	+22.180%
2026-03-02	0.027000	0.034400	0.022200	0.024500	-2.778%	82,353	+32.653%
2026-02-27	0.030100	0.030200	0.024500	0.025200	+2.024%	121,567	+28.968%
2026-02-26	0.021600	0.024700	0.017900	0.024700	+14.352%	20,741	+31.579%
2026-02-25	0.020500	0.024600	0.017800	0.021600	+22.034%	60,168	+50.463%
2026-02-24	0.017700	0.020600	0.017700	0.017700	0.000%	7,612	+83.616%
2026-02-23	0.024900	0.030100	0.017600	0.017700	+4.734%	78,158	+83.616%
2026-02-20	0.021300	0.021300	0.016400	0.016900	-17.561%	9,273	+92.308%
2026-02-19	0.023900	0.024000	0.020100	0.020500	-15.638%	22,293	+58.537%
2026-02-18	0.015600	0.024800	0.015600	0.024300	-2.016%	33,155	+33.745%
2026-02-17	0.026100	0.027500	0.019400	0.024800	-18.421%	224,354	+31.048%
2026-02-13	0.033600	0.034900	0.025300	0.030400	-9.524%	10,941	+6.908%
2026-02-12	0.032001	0.040900	0.023400	0.033600	+45.455%	77,372	-3.274%
2026-02-11	0.049800	0.049800	0.022167	0.023100	-50.954%	118,364	+40.693%
2026-02-10	0.038300	0.047200	0.038300	0.047099	-0.214%	4,000	-30.996%
2026-02-09	0.042600	0.050000	0.037100	0.047200	+18.296%	53,904	-31.144%
2026-02-06	0.038000	0.039900	0.033300	0.039900	0.000%	2,394	-18.546%
2026-02-05	0.039800	0.039900	0.039800	0.039900	-0.250%	2,001	-18.546%
2026-02-04	0.040100	0.040300	0.025200	0.040000	-17.695%	125,152	-18.750%
2026-02-03	0.040200	0.048600	0.040200	0.048600	+8.000%	14,049	-33.128%
2026-02-02	0.040100	0.045000	0.040100	0.045000	+9.756%	4,794	-27.778%
2026-01-30	0.042600	0.042600	0.041000	0.041000	-3.756%	13,072	-20.732%
2026-01-29	0.058300	0.058300	0.042600	0.042600	-27.055%	2,694	-23.709%
2026-01-28	0.046900	0.059200	0.040100	0.058400	+24.255%	26,499	-44.349%
2026-01-27	0.046900	0.054000	0.043700	0.047000	+0.213%	14,974	-30.851%
2026-01-23	0.047500	0.060000	0.040000	0.046900	+2.402%	90,996	-30.704%
2026-01-22	0.040500	0.057700	0.040500	0.045800	+0.518%	7,364	-29.039%
2026-01-21	0.050200	0.059000	0.040100	0.045564	+3.555%	134,240	-28.672%
2026-01-20	0.050000	0.050000	0.034999	0.044000	-28.571%	63,142	-26.136%
2026-01-16	0.050000	0.061600	0.050000	0.061600	+1.650%	2,556	-47.240%
2026-01-14	0.050100	0.061300	0.050000	0.060600	-2.729%	11,237	-46.370%
2026-01-12	0.070000	0.070000	0.051200	0.062300	-16.933%	74,539	-47.833%
2026-01-09	0.067400	0.080000	0.060000	0.075000	-5.779%	11,307	-56.667%
2026-01-08	0.099800	0.099800	0.046000	0.079600	-11.556%	81,732	-59.171%
2026-01-07	0.093700	0.099800	0.087600	0.090000	+12.500%	26,321	-63.889%
2026-01-06	0.070000	0.082100	0.063000	0.080000	+33.333%	14,538	-59.375%
2026-01-05	0.060000	0.069400	0.060000	0.060000	+0.334%	17,667	-45.833%
2026-01-02	0.050210	0.069300	0.050210	0.059800	+19.124%	16,980	-45.652%
2025-12-31	0.056900	0.056900	0.049899	0.050200	-11.775%	10,714	-35.259%
2025-12-30	0.067600	0.069300	0.048500	0.056900	-10.535%	24,289	-42.882%
2025-12-29	0.069299	0.069300	0.054000	0.063600	-5.144%	9,539	-48.899%
2025-12-26	0.060000	0.069600	0.045100	0.067049	+3.152%	20,071	-51.528%
2025-12-23	0.067400	0.069900	0.065000	0.065000	-3.702%	7,973	-50.000%
2025-12-22	0.067500	0.070000	0.060000	0.067499	-3.573%	7,591	-51.851%
2025-12-19	0.074951	0.074951	0.070000	0.070000	-11.839%	7,284	-53.571%
2025-12-18	0.079900	0.079900	0.060100	0.079400	-0.626%	36,637	-59.068%
2025-12-17	0.088000	0.088000	0.079900	0.079900	-10.124%	19,997	-59.324%
2025-12-16	0.090000	0.099700	0.085100	0.088900	-11.011%	8,741	-63.442%
2025-12-15	0.099900	0.099900	0.099900	0.099900	+5.158%	382	-67.467%
2025-12-12	0.090100	0.100000	0.090100	0.095000	-5.190%	44,322	-65.789%
2025-12-11	0.095600	0.101100	0.095600	0.100200	-26.052%	6,644	-67.565%
2025-12-10	0.124750	0.135500	0.124750	0.135500	-3.006%	469	-76.015%
2025-12-09	0.110000	0.141100	0.099900	0.139700	+39.840%	25,400	-76.736%
2025-12-08	0.145000	0.145000	0.085000	0.099900	-33.356%	30,232	-67.467%
2025-12-05	0.149000	0.160000	0.142900	0.149900	+6.388%	54,255	-78.319%
2025-12-04	0.140000	0.141000	0.128400	0.140900	+8.385%	13,107	-76.934%
2025-12-03	0.116600	0.140000	0.116500	0.130000	+11.588%	24,241	-75.000%
2025-12-02	0.080500	0.116600	0.080500	0.116500	+72.593%	16,974	-72.103%
2025-12-01	0.119500	0.119500	0.067500	0.067500	-55.000%	31,778	-51.852%
2025-11-28	0.149000	0.150000	0.124900	0.150000	+16.369%	25,794	-78.333%
2025-11-26	0.124000	0.128900	0.124000	0.128900	+10.454%	4,633	-74.787%
2025-11-25	0.122849	0.129000	0.116700	0.116700	-6.565%	5,354	-72.151%
2025-11-24	0.126100	0.128900	0.122700	0.124900	-4.438%	8,156	-73.979%
2025-11-21	0.120000	0.144300	0.116500	0.130700	+8.917%	82,573	-75.134%
2025-11-20	0.121200	0.121200	0.096900	0.120000	-0.826%	51,489	-72.917%
2025-11-19	0.113200	0.121000	0.113200	0.121000	+10.000%	11,729	-73.140%
2025-11-18	0.088000	0.121000	0.088000	0.110000	+9.999%	41,960	-70.455%
2025-11-17	0.100000	0.119000	0.091000	0.100001	+4.276%	21,568	-67.500%
2025-11-14	0.105000	0.121000	0.081000	0.095900	-26.231%	67,060	-66.111%
2025-11-13	0.117000	0.147500	0.093301	0.130000	+10.827%	13,803	-75.000%
2025-11-12	0.123000	0.123000	0.116900	0.117300	-4.634%	4,043	-72.293%
2025-11-11	0.120101	0.123000	0.117100	0.123000	+3.885%	19,879	-73.577%
2025-11-10	0.082100	0.139900	0.082100	0.118400	+28.696%	39,247	-72.551%
2025-11-07	0.106100	0.106100	0.081000	0.092000	+7.728%	5,467	-64.674%
2025-11-06	0.082000	0.110000	0.082000	0.085400	-5.111%	17,406	-61.944%
2025-11-05	0.099500	0.148900	0.073900	0.090000	+24.138%	94,314	-63.889%
2025-11-04	0.098700	0.098700	0.069200	0.072500	-9.375%	125,390	-55.172%
2025-11-03	0.081000	0.110000	0.070000	0.080000	-20.000%	58,318	-59.375%
2025-10-31	0.090100	0.120000	0.090100	0.100000	-8.925%	37,769	-67.500%
2025-10-30	0.132200	0.150000	0.060000	0.109800	-26.751%	381,746	-70.401%
2025-10-29	0.150000	0.150000	0.132200	0.149900	-6.254%	15,797	-78.319%
2025-10-28	0.170300	0.170300	0.148100	0.159900	-5.886%	20,069	-79.675%
2025-10-27	0.170000	0.170000	0.148000	0.169900	+0.771%	48,300	-80.871%
2025-10-24	0.157300	0.170000	0.132200	0.168600	+9.374%	57,035	-80.724%
2025-10-23	0.160100	0.160100	0.150000	0.154150	+2.767%	27,690	-78.917%
2025-10-22	0.173400	0.179500	0.150000	0.150000	-21.136%	51,411	-78.333%
2025-10-21	0.197500	0.197500	0.173000	0.190200	+9.373%	50,044	-82.913%
2025-10-20	0.180000	0.200000	0.169000	0.173900	-3.389%	168,411	-81.311%
2025-10-17	0.150000	0.180000	0.150000	0.180000	+15.607%	73,485	-81.944%
2025-10-16	0.171700	0.177400	0.155700	0.155700	-13.500%	32,968	-79.127%
2025-10-15	0.160500	0.190000	0.160500	0.180000	-4.560%	38,654	-81.944%
2025-10-14	0.158900	0.199700	0.143500	0.188600	+17.949%	154,345	-82.768%
2025-10-13	0.150000	0.175300	0.133000	0.159900	+7.749%	46,151	-79.675%
2025-10-10	0.180000	0.200000	0.131000	0.148400	-16.394%	260,311	-78.100%
2025-10-09	0.150000	0.177500	0.110000	0.177500	+26.786%	264,582	-81.690%
2025-10-08	0.120000	0.140300	0.110200	0.140000	+27.273%	433,709	-76.786%
2025-10-07	0.131400	0.149600	0.110000	0.110000	-14.463%	302,816	-70.455%
2025-10-06	0.170000	0.170000	0.128600	0.128600	-24.353%	207,875	-74.728%
2025-10-03	0.158751	0.170000	0.130000	0.170000	+6.250%	87,039	-80.882%
2025-10-02	0.169600	0.170000	0.140000	0.160000	-7.940%	91,762	-79.688%
2025-10-01	0.175000	0.180000	0.160000	0.173800	+4.260%	176,490	-81.300%
2025-09-30	0.160000	0.174999	0.139500	0.166699	+19.071%	305,397	-80.504%
2025-09-29	0.140000	0.175000	0.121300	0.140000	-6.667%	57,818	-76.786%
2025-09-26	0.150500	0.170000	0.130000	0.150000	0.000%	87,628	-78.333%
2025-09-25	0.155000	0.170000	0.120000	0.150000	0.000%	131,114	-78.333%
2025-09-24	0.129600	0.152400	0.115001	0.150000	+25.000%	89,243	-78.333%
2025-09-23	0.129800	0.133100	0.115000	0.120000	-7.621%	20,943	-72.917%
2025-09-22	0.121000	0.155000	0.115000	0.129900	+8.250%	98,908	-74.981%
2025-09-19	0.160000	0.160000	0.099800	0.120000	-12.727%	258,044	-72.917%
2025-09-18	0.076100	0.170000	0.070800	0.137500	+93.662%	603,561	-76.364%
2025-09-17	0.064300	0.077500	0.062500	0.071000	+10.078%	186,208	-54.225%
2025-09-16	0.052300	0.077500	0.052300	0.064500	+27.470%	196,843	-49.612%
2025-09-15	0.057400	0.077800	0.046500	0.050600	+3.476%	573,086	-35.771%
2025-09-12	0.050100	0.054000	0.047500	0.048900	-2.395%	49,104	-33.538%
2025-09-11	0.058700	0.058790	0.050100	0.050100	-14.941%	26,544	-35.130%
2025-09-10	0.065000	0.065000	0.046200	0.058900	+10.300%	78,126	-44.822%
2025-09-09	0.050100	0.067100	0.050100	0.053400	-11.000%	111,934	-39.139%
2025-09-08	0.064800	0.064900	0.054700	0.060000	0.000%	56,931	-45.833%
2025-09-05	0.054000	0.073500	0.053700	0.060000	0.000%	62,625	-45.833%
2025-09-04	0.063800	0.065000	0.052300	0.060000	-9.091%	70,871	-45.833%
2025-09-03	0.063800	0.068600	0.051900	0.066000	+3.448%	119,569	-50.758%
2025-09-02	0.065000	0.065000	0.060000	0.063800	-1.846%	55,143	-49.060%
2025-08-29	0.042300	0.086600	0.035500	0.065000	+50.463%	248,536	-50.000%
2025-08-28	0.039600	0.048500	0.039600	0.043200	-0.019%	24,753	-24.769%
2025-08-27	0.039300	0.048300	0.034100	0.043208	+8.291%	54,423	-24.782%
2025-08-26	0.048500	0.048800	0.039100	0.039900	0.000%	27,004	-18.546%

.dark-mode .PLfqZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLfqZH{ color: #333333; background-color: white; border: 2px solid #333333; }AIIOWRobo.ai Inc. Warrantstock NASDAQ Warrant

AIIOW
Robo.ai Inc. Warrant
stock NASDAQ Warrant