AIIO Historical Prices
Robo.ai Inc. Class B Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
20.60
Period low
0.3956
Period change
-12.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.73 | 10.07 | 7.50 | 9.01 | +2151.37% | 115,425 |
| Nov 5, 2026 | 0.4950 | 0.4950 | 0.3956 | 0.4004 | -21.27% | 1,115,101 |
| Nov 4, 2026 | 0.5490 | 0.5537 | 0.5030 | 0.5086 | -7.86% | 610,441 |
| Nov 3, 2026 | 0.5980 | 0.6150 | 0.5421 | 0.5520 | -4.17% | 585,473 |
| Nov 2, 2026 | 0.6208 | 0.6264 | 0.5759 | 0.5760 | -5.01% | 547,734 |
| Oct 30, 2026 | 0.6625 | 0.6651 | 0.5875 | 0.6064 | -11.24% | 448,871 |
| Oct 29, 2026 | 0.7089 | 0.7330 | 0.6811 | 0.6832 | -3.63% | 490,770 |
| Oct 28, 2026 | 0.6443 | 0.7420 | 0.6322 | 0.7089 | +13.99% | 995,467 |
| Oct 27, 2026 | 0.5830 | 0.6374 | 0.5410 | 0.6219 | +7.21% | 1,016,041 |
| Oct 26, 2026 | 0.5709 | 0.6099 | 0.5664 | 0.5801 | +2.76% | 636,659 |
| Oct 23, 2026 | 0.6070 | 0.6070 | 0.5425 | 0.5645 | -6.49% | 766,037 |
| Oct 22, 2026 | 0.6334 | 0.6338 | 0.6035 | 0.6037 | -3.47% | 661,434 |
| Oct 21, 2026 | 0.7400 | 0.7429 | 0.6238 | 0.6254 | -15.49% | 1,395,904 |
| Oct 20, 2026 | 0.7400 | 0.7474 | 0.7340 | 0.7400 | -0.01% | 668,101 |
| Oct 19, 2026 | 0.7536 | 0.7947 | 0.7020 | 0.7401 | -14.29% | 1,647,113 |
| Oct 16, 2026 | 0.9800 | 0.9800 | 0.8549 | 0.8635 | -10.80% | 796,345 |
| Oct 15, 2026 | 0.9415 | 0.9775 | 0.9218 | 0.9680 | -2.33% | 495,566 |
| Oct 14, 2026 | 1.09 | 1.10 | 0.9140 | 0.9911 | -13.82% | 1,850,401 |
| Oct 13, 2026 | 0.8568 | 1.19 | 0.8535 | 1.15 | +33.58% | 4,721,487 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.8510 | 0.8609 | -17.22% | 1,897,584 |
| Oct 9, 2026 | 1.11 | 1.14 | 1.03 | 1.04 | -6.31% | 890,883 |
| Oct 8, 2026 | 1.06 | 1.17 | 1.06 | 1.11 | +1.83% | 1,545,440 |
| Oct 7, 2026 | 1.03 | 1.15 | 1.02 | 1.09 | -3.54% | 1,834,410 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.02 | 1.13 | +1.80% | 29,755,318 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | -6.72% | 527,020 |
| Oct 2, 2026 | 1.24 | 1.26 | 1.18 | 1.19 | -4.03% | 517,038 |
| Oct 1, 2026 | 1.31 | 1.33 | 1.23 | 1.24 | -6.06% | 516,053 |
| Sep 30, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | -3.65% | 337,066 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.33 | 1.37 | -1.44% | 264,480 |
| Sep 28, 2026 | 1.37 | 1.46 | 1.36 | 1.39 | +0.00% | 387,936 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | -4.14% | 449,458 |
| Sep 24, 2026 | 1.46 | 1.50 | 1.42 | 1.45 | -3.33% | 263,561 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | -3.85% | 401,267 |
| Sep 22, 2026 | 1.61 | 1.63 | 1.50 | 1.56 | -3.11% | 373,406 |
| Sep 21, 2026 | 1.63 | 1.67 | 1.60 | 1.61 | -1.83% | 301,423 |
| Sep 18, 2026 | 1.56 | 1.68 | 1.52 | 1.64 | +7.19% | 418,335 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.51 | 1.53 | -0.65% | 294,738 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | +0.00% | 364,962 |
| Sep 15, 2026 | 1.57 | 1.61 | 1.51 | 1.54 | -3.14% | 966,959 |
| Sep 14, 2026 | 1.66 | 1.67 | 1.57 | 1.59 | -5.36% | 598,782 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.66 | 1.68 | -6.15% | 570,650 |
| Sep 10, 2026 | 1.81 | 1.85 | 1.76 | 1.79 | -3.76% | 433,755 |
| Sep 9, 2026 | 1.93 | 1.98 | 1.84 | 1.86 | -4.62% | 541,533 |
| Sep 8, 2026 | 1.81 | 2.00 | 1.81 | 1.95 | +5.98% | 989,753 |
| Sep 4, 2026 | 1.75 | 1.86 | 1.71 | 1.84 | +3.37% | 905,971 |
| Sep 3, 2026 | 1.79 | 1.91 | 1.71 | 1.78 | +4.71% | 965,732 |
| Sep 2, 2026 | 2.12 | 2.17 | 1.64 | 1.70 | -23.08% | 1,874,108 |
| Aug 31, 2026 | 2.26 | 2.34 | 2.17 | 2.21 | -2.64% | 452,210 |
| Aug 28, 2026 | 2.34 | 2.40 | 2.00 | 2.27 | -3.81% | 1,044,204 |
| Aug 27, 2026 | 2.52 | 2.57 | 2.36 | 2.36 | -7.81% | 886,865 |
| Aug 26, 2026 | 2.64 | 2.65 | 2.53 | 2.56 | -4.12% | 323,365 |
| Aug 25, 2026 | 2.68 | 2.70 | 2.61 | 2.67 | +0.75% | 388,868 |
| Aug 24, 2026 | 2.77 | 2.86 | 2.63 | 2.65 | -4.33% | 778,576 |
| Aug 21, 2026 | 2.90 | 2.98 | 2.74 | 2.77 | -6.73% | 552,801 |
| Aug 20, 2026 | 2.80 | 2.98 | 2.79 | 2.97 | +4.95% | 437,007 |
| Aug 19, 2026 | 2.78 | 2.84 | 2.67 | 2.83 | +1.80% | 549,659 |
| Aug 18, 2026 | 2.81 | 2.88 | 2.76 | 2.78 | -3.47% | 402,261 |
| Aug 17, 2026 | 2.91 | 3.00 | 2.85 | 2.88 | -3.03% | 450,882 |
| Aug 14, 2026 | 2.93 | 3.01 | 2.86 | 2.97 | +1.71% | 459,508 |
| Aug 13, 2026 | 2.95 | 3.06 | 2.87 | 2.92 | -1.35% | 482,457 |
| Aug 12, 2026 | 2.96 | 3.00 | 2.88 | 2.96 | -0.67% | 363,814 |
| Aug 11, 2026 | 3.17 | 3.23 | 2.86 | 2.98 | -6.29% | 510,294 |
| Aug 10, 2026 | 2.95 | 3.32 | 2.95 | 3.18 | +6.71% | 994,477 |
| Aug 7, 2026 | 3.01 | 3.06 | 2.92 | 2.98 | -2.30% | 345,428 |
| Aug 6, 2026 | 2.88 | 3.15 | 2.84 | 3.05 | +2.35% | 539,261 |
| Aug 5, 2026 | 2.95 | 3.03 | 2.89 | 2.98 | -1.65% | 480,464 |
| Aug 4, 2026 | 2.92 | 3.10 | 2.88 | 3.03 | +2.02% | 452,676 |
| Aug 3, 2026 | 2.77 | 3.07 | 2.66 | 2.97 | +5.69% | 1,024,343 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.73 | 2.81 | -1.40% | 325,656 |
| Jul 30, 2026 | 2.97 | 2.97 | 2.75 | 2.85 | -2.40% | 514,370 |
| Jul 29, 2026 | 3.05 | 3.05 | 2.81 | 2.92 | -4.26% | 1,352,235 |
| Jul 28, 2026 | 2.88 | 3.19 | 2.78 | 3.05 | +2.35% | 822,689 |
| Jul 27, 2026 | 2.67 | 2.99 | 2.60 | 2.98 | +14.18% | 949,884 |
| Jul 24, 2026 | 2.86 | 2.91 | 2.60 | 2.61 | -8.74% | 851,818 |
| Jul 23, 2026 | 3.07 | 3.08 | 2.83 | 2.86 | -7.44% | 794,024 |
| Jul 22, 2026 | 3.29 | 3.29 | 2.97 | 3.09 | -3.89% | 1,066,953 |
| Jul 21, 2026 | 3.57 | 3.63 | 3.16 | 3.21 | -9.44% | 1,537,954 |
| Jul 20, 2026 | 3.92 | 3.94 | 3.38 | 3.55 | -10.13% | 1,618,231 |
| Jul 17, 2026 | 4.06 | 4.25 | 3.90 | 3.95 | -4.82% | 737,096 |
| Jul 16, 2026 | 4.30 | 4.43 | 3.95 | 4.15 | -8.59% | 878,227 |
| Jul 15, 2026 | 4.03 | 4.96 | 4.03 | 4.54 | +13.78% | 2,790,828 |
| Jul 14, 2026 | 4.02 | 4.25 | 3.93 | 3.99 | -0.25% | 948,543 |
| Jul 13, 2026 | 3.50 | 4.20 | 3.34 | 4.00 | +19.94% | 1,989,906 |
| Jul 10, 2026 | 3.50 | 3.54 | 3.23 | 3.33 | -1.91% | 634,802 |
| Jul 9, 2026 | 4.06 | 4.07 | 3.25 | 3.40 | -14.14% | 1,421,546 |
| Jul 8, 2026 | 3.99 | 4.30 | 3.94 | 3.96 | -2.70% | 739,029 |
| Jul 7, 2026 | 4.50 | 4.50 | 3.80 | 4.07 | -9.56% | 1,377,223 |
| Jul 6, 2026 | 4.40 | 4.66 | 4.20 | 4.50 | +7.91% | 1,458,199 |
| Jul 2, 2026 | 4.30 | 4.40 | 3.80 | 4.17 | -5.44% | 1,741,386 |
| Jul 1, 2026 | 4.27 | 4.78 | 4.24 | 4.41 | +0.68% | 1,875,987 |
| Jun 30, 2026 | 5.54 | 5.58 | 4.26 | 4.38 | -20.22% | 3,902,137 |
| Jun 29, 2026 | 4.70 | 6.10 | 4.40 | 5.49 | +25.63% | 7,384,073 |
| Jun 26, 2026 | 3.85 | 4.73 | 3.84 | 4.37 | +12.05% | 5,988,767 |
| Jun 25, 2026 | 3.19 | 4.34 | 3.08 | 3.90 | +28.29% | 13,308,803 |
| Jun 24, 2026 | 3.17 | 3.38 | 2.91 | 3.04 | -3.80% | 2,075,334 |
| Jun 23, 2026 | 3.09 | 3.51 | 3.06 | 3.16 | -1.56% | 1,948,794 |
| Jun 22, 2026 | 2.90 | 3.47 | 2.83 | 3.21 | +7.72% | 4,056,136 |
| Jun 18, 2026 | 2.57 | 3.12 | 2.56 | 2.98 | +18.25% | 6,504,933 |
| Jun 17, 2026 | 2.46 | 2.64 | 2.39 | 2.52 | -0.40% | 760,755 |
| Jun 16, 2026 | 2.57 | 2.62 | 2.39 | 2.53 | -8.33% | 1,287,610 |
| Jun 15, 2026 | 2.73 | 2.82 | 2.66 | 2.76 | +1.47% | 1,133,254 |
| Jun 12, 2026 | 2.78 | 2.97 | 2.65 | 2.72 | -9.93% | 1,518,850 |
| Jun 11, 2026 | 2.75 | 3.16 | 2.69 | 3.02 | +7.47% | 1,824,482 |
| Jun 10, 2026 | 2.59 | 2.94 | 2.51 | 2.81 | -0.71% | 1,594,226 |
| Jun 9, 2026 | 2.73 | 3.02 | 2.69 | 2.83 | +4.81% | 2,680,069 |
| Jun 8, 2026 | 2.82 | 2.91 | 2.67 | 2.70 | -8.16% | 1,359,662 |
| Jun 5, 2026 | 2.98 | 3.02 | 2.83 | 2.94 | -8.13% | 1,727,189 |
| Jun 4, 2026 | 2.70 | 3.29 | 2.70 | 3.20 | +13.48% | 4,133,713 |
| Jun 3, 2026 | 2.63 | 2.88 | 2.55 | 2.82 | +2.17% | 2,581,810 |
| Jun 2, 2026 | 2.82 | 2.99 | 2.64 | 2.76 | -5.48% | 5,017,141 |
| Jun 1, 2026 | 3.04 | 3.40 | 2.88 | 2.92 | +23.21% | 39,019,716 |
| May 29, 2026 | 2.60 | 2.65 | 2.25 | 2.37 | -12.55% | 2,780,219 |
| May 28, 2026 | 2.66 | 2.90 | 2.62 | 2.71 | -5.57% | 2,074,284 |
| May 27, 2026 | 3.10 | 3.14 | 2.68 | 2.87 | -6.21% | 4,373,985 |
| May 26, 2026 | 3.21 | 3.58 | 2.95 | 3.06 | +18.60% | 15,988,183 |
| May 22, 2026 | 3.03 | 3.04 | 2.58 | 2.58 | -20.12% | 4,968,851 |
| May 21, 2026 | 3.38 | 3.84 | 2.74 | 3.23 | -14.55% | 7,857,468 |
| May 20, 2026 | 4.04 | 4.31 | 3.63 | 3.78 | -10.85% | 6,594,383 |
| May 19, 2026 | 5.24 | 5.42 | 4.00 | 4.24 | -24.29% | 12,359,431 |
| May 18, 2026 | 4.59 | 6.36 | 4.23 | 5.60 | +39.30% | 47,651,103 |
| May 15, 2026 | 4.30 | 5.50 | 3.45 | 4.02 | -28.72% | 26,663,873 |
| May 14, 2026 | 4.38 | 9.20 | 3.26 | 5.64 | +116.09% | 166,489,486 |
| May 13, 2026 | 1.45 | 2.79 | 1.40 | 2.61 | +103.91% | 85,701,892 |
| May 12, 2026 | 1.43 | 1.49 | 1.20 | 1.28 | +13.27% | 20,281,732 |
| May 11, 2026 | 0.8001 | 1.16 | 0.7601 | 1.13 | +31.40% | 20,933,927 |
| May 8, 2026 | 0.9771 | 1.30 | 0.8543 | 0.8600 | +45.96% | 261,482,060 |
| May 7, 2026 | 0.5957 | 0.6022 | 0.5866 | 0.5892 | -1.07% | 19,129,626 |
| May 6, 2026 | 0.6257 | 0.6277 | 0.5921 | 0.5956 | -1.06% | 135,273 |
| May 5, 2026 | 0.6300 | 0.6400 | 0.6010 | 0.6020 | -3.14% | 106,529 |
| May 4, 2026 | 0.6183 | 0.6623 | 0.6030 | 0.6215 | +0.84% | 177,666 |
| May 1, 2026 | 0.6040 | 0.6308 | 0.6040 | 0.6163 | -1.38% | 162,786 |
| Apr 30, 2026 | 0.5978 | 0.6400 | 0.5401 | 0.6249 | +5.95% | 218,119 |
| Apr 29, 2026 | 0.6030 | 0.6233 | 0.5801 | 0.5898 | -8.84% | 126,559 |
| Apr 28, 2026 | 0.6282 | 0.6470 | 0.6100 | 0.6470 | +0.94% | 88,708 |
| Apr 27, 2026 | 0.6511 | 0.6842 | 0.6120 | 0.6410 | -1.90% | 118,532 |
| Apr 24, 2026 | 0.6923 | 0.7076 | 0.6300 | 0.6534 | -5.62% | 214,714 |
| Apr 23, 2026 | 0.7091 | 0.7293 | 0.6900 | 0.6923 | -3.85% | 159,276 |
| Apr 22, 2026 | 0.6900 | 0.7249 | 0.6791 | 0.7200 | +5.68% | 178,538 |
| Apr 21, 2026 | 0.7000 | 0.7074 | 0.6712 | 0.6813 | -2.66% | 287,907 |
| Apr 20, 2026 | 0.6910 | 0.7168 | 0.6786 | 0.6999 | +2.22% | 589,755 |
| Apr 17, 2026 | 0.7200 | 0.7268 | 0.6821 | 0.6847 | -3.43% | 379,800 |
| Apr 16, 2026 | 0.6393 | 0.7299 | 0.6157 | 0.7090 | +14.45% | 580,922 |
| Apr 15, 2026 | 0.6295 | 0.8193 | 0.5556 | 0.6195 | -1.51% | 2,573,477 |
| Apr 14, 2026 | 0.6543 | 0.6800 | 0.6011 | 0.6290 | -7.60% | 651,585 |
| Apr 13, 2026 | 0.7500 | 0.7570 | 0.6632 | 0.6807 | -12.89% | 656,143 |
| Apr 10, 2026 | 0.8103 | 0.8201 | 0.7701 | 0.7814 | +0.18% | 392,017 |
| Apr 9, 2026 | 0.8200 | 0.8386 | 0.7800 | 0.7800 | -6.17% | 267,192 |
| Apr 8, 2026 | 0.8923 | 0.9094 | 0.8230 | 0.8313 | -2.56% | 299,928 |
| Apr 7, 2026 | 0.9300 | 0.9950 | 0.8201 | 0.8531 | -10.17% | 777,909 |
| Apr 6, 2026 | 1.08 | 1.18 | 0.9287 | 0.9497 | -32.16% | 1,294,230 |
| Apr 2, 2026 | 1.44 | 1.61 | 1.37 | 1.40 | -22.65% | 289,078 |
| Apr 1, 2026 | 1.59 | 1.85 | 1.58 | 1.81 | -15.10% | 360,362 |
| Mar 31, 2026 | 1.62 | 2.13 | 1.53 | 2.13 | +23.52% | 1,885,764 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.57 | 1.73 | -1.71% | 129,715 |
| Mar 27, 2026 | 1.88 | 1.93 | 1.70 | 1.76 | -6.10% | 107,010 |
| Mar 26, 2026 | 2.12 | 2.13 | 1.86 | 1.87 | -12.29% | 90,197 |
| Mar 25, 2026 | 2.00 | 2.18 | 2.00 | 2.13 | +5.86% | 64,880 |
| Mar 24, 2026 | 1.93 | 2.13 | 1.93 | 2.01 | +4.03% | 93,255 |
| Mar 23, 2026 | 2.26 | 2.26 | 1.80 | 1.94 | -7.81% | 302,319 |
| Mar 20, 2026 | 2.33 | 2.39 | 2.10 | 2.10 | -6.83% | 118,255 |
| Mar 19, 2026 | 2.20 | 2.38 | 2.20 | 2.25 | -3.34% | 98,535 |
| Mar 18, 2026 | 2.59 | 2.63 | 2.33 | 2.33 | -9.61% | 152,529 |
| Mar 17, 2026 | 2.59 | 2.73 | 2.54 | 2.58 | +3.37% | 78,111 |
| Mar 16, 2026 | 2.57 | 2.67 | 2.43 | 2.50 | -0.40% | 77,523 |
| Mar 13, 2026 | 2.56 | 2.59 | 2.40 | 2.51 | +0.00% | 84,525 |
| Mar 12, 2026 | 2.64 | 2.66 | 2.46 | 2.51 | -5.43% | 74,180 |
| Mar 11, 2026 | 2.70 | 2.80 | 2.52 | 2.65 | -0.53% | 142,659 |
| Mar 10, 2026 | 2.92 | 3.00 | 2.59 | 2.66 | -7.56% | 160,000 |
| Mar 9, 2026 | 2.77 | 3.00 | 2.77 | 2.88 | +1.48% | 114,539 |
| Mar 6, 2026 | 3.10 | 3.21 | 2.84 | 2.84 | -11.25% | 125,557 |
| Mar 5, 2026 | 3.01 | 3.31 | 3.01 | 3.20 | +4.10% | 156,954 |
| Mar 4, 2026 | 3.30 | 3.40 | 3.00 | 3.07 | -7.63% | 199,319 |
| Mar 3, 2026 | 3.20 | 3.46 | 3.00 | 3.33 | -0.66% | 247,949 |
| Mar 2, 2026 | 2.76 | 3.50 | 2.73 | 3.35 | +17.38% | 506,283 |
| Feb 27, 2026 | 2.57 | 3.31 | 2.55 | 2.85 | +13.98% | 1,037,701 |
| Feb 26, 2026 | 2.64 | 2.74 | 2.49 | 2.50 | -5.72% | 241,823 |
| Feb 25, 2026 | 2.41 | 3.00 | 2.34 | 2.66 | +18.04% | 887,641 |
| Feb 24, 2026 | 2.24 | 2.38 | 2.20 | 2.25 | +3.02% | 96,840 |
| Feb 23, 2026 | 2.18 | 2.40 | 2.18 | 2.18 | -0.64% | 143,099 |
| Feb 20, 2026 | 2.32 | 2.37 | 2.16 | 2.20 | -7.26% | 209,602 |
| Feb 19, 2026 | 2.53 | 2.53 | 2.32 | 2.37 | -7.49% | 130,759 |
| Feb 18, 2026 | 2.54 | 2.56 | 2.30 | 2.56 | -0.70% | 149,602 |
| Feb 17, 2026 | 2.61 | 2.61 | 2.41 | 2.58 | -1.00% | 171,231 |
| Feb 13, 2026 | 2.68 | 2.71 | 2.50 | 2.61 | -6.46% | 245,283 |
| Feb 12, 2026 | 3.02 | 3.09 | 2.56 | 2.79 | -7.13% | 3,450,874 |
| Feb 11, 2026 | 3.10 | 3.14 | 2.90 | 3.00 | +0.07% | 289,492 |
| Feb 10, 2026 | 3.58 | 3.76 | 2.99 | 3.00 | -13.50% | 440,592 |
| Feb 9, 2026 | 3.56 | 3.94 | 3.34 | 3.47 | -0.69% | 281,296 |
| Feb 6, 2026 | 3.36 | 4.07 | 3.30 | 3.49 | +5.63% | 313,634 |
| Feb 5, 2026 | 3.20 | 3.58 | 3.20 | 3.30 | -4.51% | 297,018 |
| Feb 4, 2026 | 3.95 | 3.99 | 3.23 | 3.46 | -13.37% | 279,528 |
| Feb 3, 2026 | 4.00 | 4.41 | 3.84 | 3.99 | +1.37% | 320,915 |
| Feb 2, 2026 | 4.04 | 4.22 | 3.64 | 3.94 | -8.24% | 255,467 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.02 | 4.29 | -13.43% | 272,555 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.51 | 4.96 | -3.50% | 256,155 |
| Jan 28, 2026 | 5.40 | 5.66 | 5.06 | 5.14 | -3.02% | 710,469 |
| Jan 27, 2026 | 5.04 | 5.30 | 4.92 | 5.30 | +2.28% | 201,531 |
| Jan 26, 2026 | 5.14 | 5.52 | 4.80 | 5.18 | -3.54% | 509,510 |
| Jan 23, 2026 | 6.55 | 6.73 | 5.08 | 5.37 | +2.87% | 6,269,693 |
| Jan 22, 2026 | 4.90 | 5.30 | 4.70 | 5.22 | +8.39% | 94,137 |
| Jan 21, 2026 | 5.16 | 5.16 | 4.76 | 4.82 | -5.38% | 66,035 |
| Jan 20, 2026 | 5.00 | 5.38 | 4.64 | 5.09 | -1.32% | 112,255 |
| Jan 16, 2026 | 5.52 | 5.58 | 5.16 | 5.16 | -5.25% | 76,964 |
| Jan 15, 2026 | 5.53 | 5.70 | 5.45 | 5.45 | -1.55% | 45,577 |
| Jan 14, 2026 | 5.57 | 5.59 | 5.38 | 5.53 | +1.99% | 62,454 |
| Jan 13, 2026 | 5.67 | 5.67 | 5.40 | 5.42 | -3.90% | 91,287 |
| Jan 12, 2026 | 6.20 | 6.22 | 5.50 | 5.64 | -9.20% | 157,150 |
| Jan 9, 2026 | 6.23 | 6.48 | 6.22 | 6.22 | +0.91% | 51,758 |
| Jan 8, 2026 | 6.82 | 7.13 | 5.90 | 6.16 | -7.09% | 169,800 |
| Jan 7, 2026 | 6.60 | 7.07 | 6.60 | 6.63 | +2.54% | 48,999 |
| Jan 6, 2026 | 6.68 | 6.70 | 6.32 | 6.47 | +3.62% | 69,654 |
| Jan 5, 2026 | 6.35 | 6.76 | 6.24 | 6.24 | +1.10% | 62,025 |
| Jan 2, 2026 | 6.10 | 6.35 | 6.03 | 6.17 | +1.15% | 57,111 |
| Dec 31, 2025 | 6.36 | 6.36 | 5.98 | 6.10 | +0.86% | 47,839 |
| Dec 30, 2025 | 6.06 | 6.35 | 6.00 | 6.05 | -0.82% | 76,651 |
| Dec 29, 2025 | 6.77 | 6.94 | 6.02 | 6.10 | -8.96% | 124,212 |
| Dec 26, 2025 | 6.20 | 6.88 | 6.20 | 6.70 | +5.02% | 130,836 |
| Dec 24, 2025 | 6.33 | 6.70 | 6.33 | 6.38 | -1.39% | 46,722 |
| Dec 23, 2025 | 6.00 | 6.90 | 6.00 | 6.47 | +2.44% | 226,466 |
| Dec 22, 2025 | 6.50 | 6.69 | 6.18 | 6.32 | +1.54% | 298,846 |
| Dec 19, 2025 | 10.40 | 10.60 | 5.04 | 6.22 | -34.37% | 1,028,483 |
| Dec 18, 2025 | 9.18 | 9.80 | 9.18 | 9.48 | +3.70% | 44,444 |
| Dec 17, 2025 | 9.87 | 10.20 | 9.14 | 9.14 | -6.73% | 54,743 |
| Dec 16, 2025 | 9.66 | 10.18 | 9.66 | 9.80 | +0.00% | 47,353 |
| Dec 15, 2025 | 10.81 | 10.97 | 9.80 | 9.80 | -8.75% | 129,656 |
| Dec 12, 2025 | 11.76 | 11.80 | 10.44 | 10.74 | -6.05% | 220,710 |
| Dec 11, 2025 | 11.60 | 12.20 | 11.43 | 11.43 | -0.10% | 89,025 |
| Dec 10, 2025 | 11.70 | 12.56 | 11.44 | 11.44 | -1.62% | 208,068 |
| Dec 9, 2025 | 12.07 | 12.88 | 11.63 | 11.63 | -3.23% | 184,558 |
| Dec 8, 2025 | 12.00 | 13.30 | 12.00 | 12.02 | -1.23% | 226,852 |
| Dec 5, 2025 | 13.25 | 15.60 | 12.00 | 12.17 | -6.93% | 1,238,690 |
| Dec 4, 2025 | 12.79 | 13.60 | 12.11 | 13.08 | +3.22% | 329,076 |
| Dec 3, 2025 | 11.88 | 12.70 | 11.60 | 12.67 | +8.61% | 351,227 |
| Dec 2, 2025 | 12.56 | 12.76 | 11.20 | 11.66 | -4.35% | 153,634 |
| Dec 1, 2025 | 14.00 | 14.06 | 11.87 | 12.19 | -12.90% | 293,442 |
| Nov 28, 2025 | 16.20 | 18.60 | 13.84 | 14.00 | -9.09% | 1,002,570 |
| Nov 26, 2025 | 13.98 | 16.23 | 13.88 | 15.40 | +10.35% | 231,484 |
| Nov 25, 2025 | 13.60 | 14.99 | 12.80 | 13.96 | +0.63% | 269,926 |
| Nov 24, 2025 | 15.82 | 16.60 | 13.57 | 13.87 | -6.32% | 466,813 |
| Nov 21, 2025 | 16.00 | 20.60 | 14.60 | 14.80 | -5.10% | 2,706,593 |
| Nov 20, 2025 | 11.16 | 20.60 | 11.16 | 15.60 | +41.77% | 3,868,983 |
| Nov 19, 2025 | 10.53 | 11.32 | 10.53 | 11.00 | +2.23% | 243,890 |
| Nov 18, 2025 | 11.00 | 11.40 | 10.44 | 10.76 | -5.08% | 49,831 |
| Nov 17, 2025 | 11.57 | 12.50 | 11.20 | 11.34 | -3.32% | 62,148 |
| Nov 14, 2025 | 10.22 | 12.48 | 10.20 | 11.73 | +4.47% | 103,928 |
| Nov 13, 2025 | 11.46 | 11.47 | 10.52 | 11.23 | -4.00% | 88,732 |
| Nov 12, 2025 | 11.60 | 12.17 | 11.02 | 11.70 | +2.17% | 157,529 |
| Nov 11, 2025 | 13.22 | 13.45 | 11.20 | 11.45 | -15.82% | 388,767 |
| Nov 10, 2025 | 10.88 | 14.58 | 10.30 | 13.60 | +32.24% | 833,257 |
| Nov 7, 2025 | 9.10 | 10.50 | 8.88 | 10.28 | +9.20% | 131,854 |
Daily open, high, low, close and volume for Robo.ai Inc. Class B Ordinary Shares (AIIO). Showing 250 trading days. Unadjusted prices.