AIIOW Historical Prices
Robo.ai Inc. Warrant · daily open, high, low, close & volume
Trading days
238
Period high
0.1600
Period low
0.0052
Period change
-90.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.0106 | 0.0106 | 0.0052 | 0.0082 | -20.39% | 32,838 |
| Nov 4, 2026 | 0.0126 | 0.0126 | 0.0101 | 0.0103 | -18.25% | 29,898 |
| Nov 3, 2026 | 0.0140 | 0.0154 | 0.0126 | 0.0126 | +1.61% | 1,137 |
| Nov 2, 2026 | 0.0140 | 0.0140 | 0.0124 | 0.0124 | +0.81% | 6,308 |
| Oct 30, 2026 | 0.0144 | 0.0166 | 0.0116 | 0.0123 | -13.99% | 40,107 |
| Oct 29, 2026 | 0.0189 | 0.0189 | 0.0143 | 0.0143 | -5.30% | 7,128 |
| Oct 28, 2026 | 0.0217 | 0.0290 | 0.0150 | 0.0151 | +4.14% | 146,816 |
| Oct 27, 2026 | 0.0144 | 0.0164 | 0.0125 | 0.0145 | +9.85% | 40,453 |
| Oct 26, 2026 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | +10.92% | 6,281 |
| Oct 22, 2026 | 0.0154 | 0.0164 | 0.0116 | 0.0119 | -23.23% | 52,896 |
| Oct 21, 2026 | 0.0135 | 0.0157 | 0.0132 | 0.0155 | -7.74% | 30,168 |
| Oct 20, 2026 | 0.0150 | 0.0185 | 0.0116 | 0.0168 | +18.31% | 220,936 |
| Oct 19, 2026 | 0.0139 | 0.0179 | 0.0125 | 0.0142 | -21.98% | 72,898 |
| Oct 16, 2026 | 0.0145 | 0.0182 | 0.0139 | 0.0182 | -21.89% | 36,545 |
| Oct 15, 2026 | 0.0198 | 0.0300 | 0.0140 | 0.0233 | +66.43% | 397,318 |
| Oct 14, 2026 | 0.0145 | 0.0172 | 0.0139 | 0.0140 | -18.60% | 15,627 |
| Oct 13, 2026 | 0.0139 | 0.0180 | 0.0139 | 0.0172 | +21.13% | 55,424 |
| Oct 12, 2026 | 0.0146 | 0.0170 | 0.0117 | 0.0142 | +11.81% | 62,733 |
| Oct 9, 2026 | 0.0127 | 0.0128 | 0.0127 | 0.0127 | +18.69% | 1,406 |
| Oct 8, 2026 | 0.0144 | 0.0144 | 0.0107 | 0.0107 | -7.76% | 62,327 |
| Oct 7, 2026 | 0.0152 | 0.0152 | 0.0114 | 0.0116 | -25.16% | 91,738 |
| Oct 6, 2026 | 0.0147 | 0.0175 | 0.0129 | 0.0155 | +35.96% | 132,125 |
| Oct 5, 2026 | 0.0117 | 0.0149 | 0.0110 | 0.0114 | +0.00% | 60,468 |
| Oct 2, 2026 | 0.0114 | 0.0149 | 0.0107 | 0.0114 | -20.28% | 33,209 |
| Oct 1, 2026 | 0.0120 | 0.0143 | 0.0110 | 0.0143 | +19.17% | 36,630 |
| Sep 30, 2026 | 0.0115 | 0.0123 | 0.0112 | 0.0120 | +7.14% | 31,568 |
| Sep 29, 2026 | 0.0131 | 0.0131 | 0.0110 | 0.0112 | -29.56% | 39,309 |
| Sep 28, 2026 | 0.0140 | 0.0159 | 0.0105 | 0.0159 | +13.57% | 16,975 |
| Sep 25, 2026 | 0.0140 | 0.0159 | 0.0103 | 0.0140 | +0.00% | 40,060 |
| Sep 24, 2026 | 0.0161 | 0.0161 | 0.0103 | 0.0140 | -3.45% | 133,086 |
| Sep 23, 2026 | 0.0165 | 0.0165 | 0.0145 | 0.0145 | +11.54% | 11,657 |
| Sep 22, 2026 | 0.0166 | 0.0167 | 0.0116 | 0.0130 | -21.69% | 45,252 |
| Sep 21, 2026 | 0.0176 | 0.0177 | 0.0151 | 0.0166 | -5.14% | 25,468 |
| Sep 16, 2026 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | +0.00% | 5,135 |
| Sep 15, 2026 | 0.0183 | 0.0183 | 0.0160 | 0.0175 | -3.85% | 21,206 |
| Sep 14, 2026 | 0.0201 | 0.0201 | 0.0182 | 0.0182 | -11.65% | 13,241 |
| Sep 11, 2026 | 0.0221 | 0.0222 | 0.0205 | 0.0206 | -17.60% | 128,693 |
| Sep 8, 2026 | 0.0221 | 0.0250 | 0.0207 | 0.0250 | -3.47% | 15,917 |
| Sep 4, 2026 | 0.0214 | 0.0259 | 0.0205 | 0.0259 | +2.78% | 53,123 |
| Sep 3, 2026 | 0.0330 | 0.0350 | 0.0212 | 0.0252 | -4.91% | 35,232 |
| Sep 2, 2026 | 0.0250 | 0.0268 | 0.0240 | 0.0265 | +13.25% | 14,938 |
| Aug 31, 2026 | 0.0212 | 0.0234 | 0.0212 | 0.0234 | -1.68% | 1,710 |
| Aug 28, 2026 | 0.0207 | 0.0239 | 0.0207 | 0.0238 | +4.85% | 18,835 |
| Aug 27, 2026 | 0.0228 | 0.0229 | 0.0207 | 0.0227 | -0.44% | 7,248 |
| Aug 26, 2026 | 0.0208 | 0.0240 | 0.0207 | 0.0228 | -7.69% | 53,100 |
| Aug 24, 2026 | 0.0211 | 0.0247 | 0.0211 | 0.0247 | -0.40% | 11,315 |
| Aug 21, 2026 | 0.0279 | 0.0279 | 0.0216 | 0.0248 | -3.13% | 37,548 |
| Aug 20, 2026 | 0.0256 | 0.0257 | 0.0255 | 0.0256 | -4.48% | 18,015 |
| Aug 19, 2026 | 0.0220 | 0.0268 | 0.0209 | 0.0268 | +20.72% | 23,058 |
| Aug 18, 2026 | 0.0201 | 0.0273 | 0.0201 | 0.0222 | -5.53% | 16,052 |
| Aug 17, 2026 | 0.0225 | 0.0266 | 0.0225 | 0.0235 | +4.44% | 6,919 |
| Aug 14, 2026 | 0.0200 | 0.0225 | 0.0200 | 0.0225 | -15.41% | 3,024 |
| Aug 13, 2026 | 0.0225 | 0.0267 | 0.0200 | 0.0266 | -1.85% | 7,846 |
| Aug 12, 2026 | 0.0248 | 0.0272 | 0.0222 | 0.0271 | -0.37% | 6,828 |
| Aug 11, 2026 | 0.0250 | 0.0311 | 0.0220 | 0.0272 | -12.82% | 22,681 |
| Aug 10, 2026 | 0.0220 | 0.0320 | 0.0220 | 0.0312 | +6.12% | 3,293 |
| Aug 7, 2026 | 0.0221 | 0.0296 | 0.0221 | 0.0294 | +4.26% | 3,689 |
| Aug 6, 2026 | 0.0283 | 0.0283 | 0.0247 | 0.0282 | +14.17% | 7,516 |
| Aug 5, 2026 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | -12.72% | 104 |
| Aug 4, 2026 | 0.0232 | 0.0283 | 0.0230 | 0.0283 | +10.55% | 20,055 |
| Aug 3, 2026 | 0.0251 | 0.0260 | 0.0215 | 0.0256 | -12.93% | 15,377 |
| Jul 31, 2026 | 0.0253 | 0.0295 | 0.0253 | 0.0294 | +1.03% | 72,073 |
| Jul 30, 2026 | 0.0251 | 0.0299 | 0.0250 | 0.0291 | -0.68% | 20,347 |
| Jul 29, 2026 | 0.0253 | 0.0336 | 0.0250 | 0.0293 | -9.85% | 19,922 |
| Jul 28, 2026 | 0.0396 | 0.0400 | 0.0250 | 0.0325 | -2.99% | 73,939 |
| Jul 27, 2026 | 0.0250 | 0.0389 | 0.0250 | 0.0335 | +23.16% | 3,488 |
| Jul 24, 2026 | 0.0273 | 0.0273 | 0.0251 | 0.0272 | -2.51% | 1,977 |
| Jul 23, 2026 | 0.0251 | 0.0360 | 0.0248 | 0.0279 | -22.93% | 10,811 |
| Jul 22, 2026 | 0.0300 | 0.0391 | 0.0225 | 0.0362 | -8.12% | 21,869 |
| Jul 21, 2026 | 0.0302 | 0.0394 | 0.0301 | 0.0394 | -1.25% | 4,203 |
| Jul 20, 2026 | 0.0360 | 0.0399 | 0.0360 | 0.0399 | -0.25% | 495 |
| Jul 17, 2026 | 0.0332 | 0.0400 | 0.0332 | 0.0400 | +0.00% | 821 |
| Jul 16, 2026 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | -16.67% | 10,929 |
| Jul 15, 2026 | 0.0379 | 0.0489 | 0.0350 | 0.0480 | +22.76% | 67,942 |
| Jul 14, 2026 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | +0.00% | 751 |
| Jul 13, 2026 | 0.0371 | 0.0392 | 0.0371 | 0.0391 | -2.01% | 7,408 |
| Jul 9, 2026 | 0.0375 | 0.0399 | 0.0326 | 0.0399 | +0.00% | 10,187 |
| Jul 8, 2026 | 0.0400 | 0.0400 | 0.0399 | 0.0399 | +0.00% | 5,259 |
| Jul 7, 2026 | 0.0391 | 0.0399 | 0.0328 | 0.0399 | -6.56% | 5,401 |
| Jul 6, 2026 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | +8.65% | 164 |
| Jul 2, 2026 | 0.0393 | 0.0417 | 0.0393 | 0.0393 | -11.09% | 3,611 |
| Jul 1, 2026 | 0.0407 | 0.0443 | 0.0380 | 0.0442 | +6.25% | 23,276 |
| Jun 30, 2026 | 0.0470 | 0.0496 | 0.0373 | 0.0416 | -21.06% | 72,184 |
| Jun 29, 2026 | 0.0499 | 0.0592 | 0.0465 | 0.0527 | -0.94% | 75,355 |
| Jun 26, 2026 | 0.0460 | 0.0561 | 0.0404 | 0.0532 | -4.49% | 84,345 |
| Jun 25, 2026 | 0.0419 | 0.0600 | 0.0352 | 0.0557 | +32.62% | 425,088 |
| Jun 24, 2026 | 0.0371 | 0.0420 | 0.0331 | 0.0420 | +22.45% | 49,158 |
| Jun 23, 2026 | 0.0351 | 0.0385 | 0.0343 | 0.0343 | -19.48% | 8,916 |
| Jun 22, 2026 | 0.0410 | 0.0499 | 0.0300 | 0.0426 | -5.75% | 214,775 |
| Jun 18, 2026 | 0.0389 | 0.0500 | 0.0308 | 0.0452 | +16.49% | 184,392 |
| Jun 17, 2026 | 0.0492 | 0.0492 | 0.0336 | 0.0388 | -21.14% | 97,751 |
| Jun 16, 2026 | 0.0400 | 0.0492 | 0.0350 | 0.0492 | +23.00% | 67,275 |
| Jun 15, 2026 | 0.0424 | 0.0424 | 0.0355 | 0.0400 | -12.28% | 17,253 |
| Jun 12, 2026 | 0.0450 | 0.0456 | 0.0301 | 0.0456 | +0.00% | 34,974 |
| Jun 11, 2026 | 0.0502 | 0.0596 | 0.0452 | 0.0456 | -1.51% | 76,181 |
| Jun 10, 2026 | 0.0501 | 0.0525 | 0.0450 | 0.0463 | -13.46% | 57,075 |
| Jun 9, 2026 | 0.0500 | 0.0610 | 0.0450 | 0.0535 | +8.08% | 153,342 |
| Jun 8, 2026 | 0.0421 | 0.0495 | 0.0421 | 0.0495 | +12.24% | 28,868 |
| Jun 5, 2026 | 0.0446 | 0.0484 | 0.0440 | 0.0441 | -17.26% | 48,852 |
| Jun 4, 2026 | 0.0463 | 0.0566 | 0.0400 | 0.0533 | +6.18% | 157,987 |
| Jun 3, 2026 | 0.0520 | 0.0583 | 0.0500 | 0.0502 | -3.46% | 56,668 |
| Jun 2, 2026 | 0.0612 | 0.0614 | 0.0503 | 0.0520 | -20.61% | 68,259 |
| Jun 1, 2026 | 0.0602 | 0.0719 | 0.0602 | 0.0655 | +31.00% | 361,167 |
| May 29, 2026 | 0.0550 | 0.0570 | 0.0500 | 0.0500 | -13.19% | 167,240 |
| May 28, 2026 | 0.0598 | 0.0598 | 0.0515 | 0.0576 | -3.36% | 97,534 |
| May 27, 2026 | 0.0700 | 0.0700 | 0.0557 | 0.0596 | -0.83% | 146,671 |
| May 26, 2026 | 0.0660 | 0.0778 | 0.0557 | 0.0601 | +5.44% | 259,693 |
| May 22, 2026 | 0.0528 | 0.0600 | 0.0501 | 0.0570 | +2.52% | 203,058 |
| May 21, 2026 | 0.0505 | 0.0660 | 0.0500 | 0.0556 | +9.88% | 387,732 |
| May 20, 2026 | 0.0570 | 0.0700 | 0.0502 | 0.0506 | -15.67% | 177,288 |
| May 19, 2026 | 0.0951 | 0.0951 | 0.0560 | 0.0600 | -38.27% | 683,959 |
| May 18, 2026 | 0.0907 | 0.1194 | 0.0815 | 0.0972 | +9.71% | 605,344 |
| May 15, 2026 | 0.0900 | 0.0993 | 0.0770 | 0.0886 | -11.40% | 326,993 |
| May 14, 2026 | 0.1201 | 0.1355 | 0.0921 | 0.1000 | +11.36% | 1,756,200 |
| May 13, 2026 | 0.0776 | 0.1000 | 0.0712 | 0.0898 | +34.03% | 1,015,410 |
| May 12, 2026 | 0.0800 | 0.0899 | 0.0655 | 0.0670 | -6.82% | 299,241 |
| May 11, 2026 | 0.0500 | 0.0800 | 0.0400 | 0.0719 | +99.72% | 1,059,797 |
| May 8, 2026 | 0.0497 | 0.0700 | 0.0320 | 0.0360 | +103.39% | 2,457,336 |
| May 7, 2026 | 0.0171 | 0.0498 | 0.0143 | 0.0177 | +3.51% | 226,750 |
| May 6, 2026 | 0.0185 | 0.0185 | 0.0171 | 0.0171 | -7.57% | 10,548 |
| May 5, 2026 | 0.0185 | 0.0185 | 0.0172 | 0.0185 | -7.04% | 6,595 |
| May 4, 2026 | 0.0163 | 0.0289 | 0.0163 | 0.0199 | +22.84% | 172,100 |
| May 1, 2026 | 0.0162 | 0.0294 | 0.0162 | 0.0162 | +1.89% | 2,697 |
| Apr 30, 2026 | 0.0179 | 0.0179 | 0.0159 | 0.0159 | +1.92% | 25,485 |
| Apr 29, 2026 | 0.0156 | 0.0156 | 0.0155 | 0.0156 | -21.61% | 9,211 |
| Apr 28, 2026 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | +12.43% | 201 |
| Apr 27, 2026 | 0.0147 | 0.0194 | 0.0147 | 0.0177 | -10.15% | 36,352 |
| Apr 24, 2026 | 0.0161 | 0.0206 | 0.0147 | 0.0197 | +9.44% | 48,971 |
| Apr 23, 2026 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | +0.00% | 51,672 |
| Apr 22, 2026 | 0.0180 | 0.0200 | 0.0154 | 0.0180 | +6.51% | 15,827 |
| Apr 21, 2026 | 0.0140 | 0.0179 | 0.0140 | 0.0169 | +6.29% | 17,259 |
| Apr 20, 2026 | 0.0179 | 0.0180 | 0.0148 | 0.0159 | +8.90% | 26,819 |
| Apr 17, 2026 | 0.0146 | 0.0198 | 0.0146 | 0.0146 | +0.69% | 3,024 |
| Apr 16, 2026 | 0.0198 | 0.0198 | 0.0145 | 0.0145 | +5.07% | 1,200 |
| Apr 15, 2026 | 0.0187 | 0.0196 | 0.0138 | 0.0138 | -25.41% | 43,554 |
| Apr 14, 2026 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | +0.54% | 1,196 |
| Apr 13, 2026 | 0.0219 | 0.0222 | 0.0156 | 0.0184 | -16.74% | 20,578 |
| Apr 10, 2026 | 0.0200 | 0.0221 | 0.0200 | 0.0221 | +10.50% | 10,789 |
| Apr 9, 2026 | 0.0156 | 0.0227 | 0.0156 | 0.0200 | -12.28% | 3,100 |
| Apr 8, 2026 | 0.0190 | 0.0228 | 0.0183 | 0.0228 | +11.76% | 5,293 |
| Apr 6, 2026 | 0.0205 | 0.0212 | 0.0204 | 0.0204 | -10.92% | 28,044 |
| Apr 2, 2026 | 0.0207 | 0.0229 | 0.0207 | 0.0229 | -0.43% | 4,414 |
| Apr 1, 2026 | 0.0230 | 0.0230 | 0.0214 | 0.0230 | +11.11% | 15,640 |
| Mar 31, 2026 | 0.0211 | 0.0211 | 0.0178 | 0.0207 | -10.00% | 44,049 |
| Mar 30, 2026 | 0.0243 | 0.0243 | 0.0204 | 0.0230 | -6.12% | 2,557 |
| Mar 27, 2026 | 0.0213 | 0.0245 | 0.0213 | 0.0245 | +16.11% | 450 |
| Mar 26, 2026 | 0.0201 | 0.0246 | 0.0201 | 0.0211 | -22.99% | 36,096 |
| Mar 25, 2026 | 0.0222 | 0.0274 | 0.0222 | 0.0274 | -5.84% | 1,168 |
| Mar 24, 2026 | 0.0250 | 0.0292 | 0.0222 | 0.0291 | -5.83% | 11,369 |
| Mar 23, 2026 | 0.0220 | 0.0309 | 0.0220 | 0.0309 | +25.10% | 2,161 |
| Mar 20, 2026 | 0.0399 | 0.0399 | 0.0241 | 0.0247 | -12.72% | 70,025 |
| Mar 19, 2026 | 0.0237 | 0.0297 | 0.0227 | 0.0283 | +10.12% | 16,468 |
| Mar 18, 2026 | 0.0248 | 0.0283 | 0.0236 | 0.0257 | -12.88% | 23,768 |
| Mar 17, 2026 | 0.0299 | 0.0299 | 0.0216 | 0.0295 | -1.34% | 37,927 |
| Mar 16, 2026 | 0.0256 | 0.0300 | 0.0215 | 0.0299 | +6.41% | 19,160 |
| Mar 13, 2026 | 0.0270 | 0.0301 | 0.0269 | 0.0281 | +3.69% | 4,979 |
| Mar 12, 2026 | 0.0254 | 0.0272 | 0.0254 | 0.0271 | -9.67% | 10,227 |
| Mar 11, 2026 | 0.0263 | 0.0301 | 0.0254 | 0.0300 | -0.33% | 8,402 |
| Mar 10, 2026 | 0.0254 | 0.0301 | 0.0254 | 0.0301 | +5.61% | 13,860 |
| Mar 9, 2026 | 0.0266 | 0.0400 | 0.0251 | 0.0285 | -7.47% | 45,773 |
| Mar 6, 2026 | 0.0288 | 0.0311 | 0.0268 | 0.0308 | +0.98% | 34,653 |
| Mar 5, 2026 | 0.0274 | 0.0324 | 0.0260 | 0.0305 | +0.33% | 55,742 |
| Mar 4, 2026 | 0.0385 | 0.0385 | 0.0250 | 0.0304 | +14.29% | 140,323 |
| Mar 3, 2026 | 0.0248 | 0.1000 | 0.0248 | 0.0266 | +8.57% | 614,966 |
| Mar 2, 2026 | 0.0270 | 0.0344 | 0.0222 | 0.0245 | -2.78% | 82,353 |
| Feb 27, 2026 | 0.0301 | 0.0302 | 0.0245 | 0.0252 | +2.02% | 121,567 |
| Feb 26, 2026 | 0.0216 | 0.0247 | 0.0179 | 0.0247 | +14.35% | 20,741 |
| Feb 25, 2026 | 0.0205 | 0.0246 | 0.0178 | 0.0216 | +22.03% | 60,168 |
| Feb 24, 2026 | 0.0177 | 0.0206 | 0.0177 | 0.0177 | +0.00% | 7,612 |
| Feb 23, 2026 | 0.0249 | 0.0301 | 0.0176 | 0.0177 | +4.73% | 78,158 |
| Feb 20, 2026 | 0.0213 | 0.0213 | 0.0164 | 0.0169 | -17.56% | 9,273 |
| Feb 19, 2026 | 0.0239 | 0.0240 | 0.0201 | 0.0205 | -15.64% | 22,293 |
| Feb 18, 2026 | 0.0156 | 0.0248 | 0.0156 | 0.0243 | -2.02% | 33,155 |
| Feb 17, 2026 | 0.0261 | 0.0275 | 0.0194 | 0.0248 | -18.42% | 224,354 |
| Feb 13, 2026 | 0.0336 | 0.0349 | 0.0253 | 0.0304 | -9.52% | 10,941 |
| Feb 12, 2026 | 0.0320 | 0.0409 | 0.0234 | 0.0336 | +45.45% | 77,372 |
| Feb 11, 2026 | 0.0498 | 0.0498 | 0.0222 | 0.0231 | -50.96% | 118,364 |
| Feb 10, 2026 | 0.0383 | 0.0472 | 0.0383 | 0.0471 | -0.21% | 4,000 |
| Feb 9, 2026 | 0.0426 | 0.0500 | 0.0371 | 0.0472 | +18.30% | 53,904 |
| Feb 6, 2026 | 0.0380 | 0.0399 | 0.0333 | 0.0399 | +0.00% | 2,394 |
| Feb 5, 2026 | 0.0398 | 0.0399 | 0.0398 | 0.0399 | -0.25% | 2,001 |
| Feb 4, 2026 | 0.0401 | 0.0403 | 0.0252 | 0.0400 | -17.70% | 125,152 |
| Feb 3, 2026 | 0.0402 | 0.0486 | 0.0402 | 0.0486 | +8.00% | 14,049 |
| Feb 2, 2026 | 0.0401 | 0.0450 | 0.0401 | 0.0450 | +9.76% | 4,794 |
| Jan 30, 2026 | 0.0426 | 0.0426 | 0.0410 | 0.0410 | -3.76% | 13,072 |
| Jan 29, 2026 | 0.0583 | 0.0583 | 0.0426 | 0.0426 | -27.05% | 2,694 |
| Jan 28, 2026 | 0.0469 | 0.0592 | 0.0401 | 0.0584 | +24.26% | 26,499 |
| Jan 27, 2026 | 0.0469 | 0.0540 | 0.0437 | 0.0470 | +0.21% | 14,974 |
| Jan 23, 2026 | 0.0475 | 0.0600 | 0.0400 | 0.0469 | +2.40% | 90,996 |
| Jan 22, 2026 | 0.0405 | 0.0577 | 0.0405 | 0.0458 | +0.44% | 7,364 |
| Jan 21, 2026 | 0.0502 | 0.0590 | 0.0401 | 0.0456 | +3.64% | 134,240 |
| Jan 20, 2026 | 0.0500 | 0.0500 | 0.0350 | 0.0440 | -28.57% | 63,142 |
| Jan 16, 2026 | 0.0500 | 0.0616 | 0.0500 | 0.0616 | +1.65% | 2,556 |
| Jan 14, 2026 | 0.0501 | 0.0613 | 0.0500 | 0.0606 | -2.73% | 11,237 |
| Jan 12, 2026 | 0.0700 | 0.0700 | 0.0512 | 0.0623 | -16.93% | 74,539 |
| Jan 9, 2026 | 0.0674 | 0.0800 | 0.0600 | 0.0750 | -5.78% | 11,307 |
| Jan 8, 2026 | 0.0998 | 0.0998 | 0.0460 | 0.0796 | -11.56% | 81,732 |
| Jan 7, 2026 | 0.0937 | 0.0998 | 0.0876 | 0.0900 | +12.50% | 26,321 |
| Jan 6, 2026 | 0.0700 | 0.0821 | 0.0630 | 0.0800 | +33.33% | 14,538 |
| Jan 5, 2026 | 0.0600 | 0.0694 | 0.0600 | 0.0600 | +0.33% | 17,667 |
| Jan 2, 2026 | 0.0502 | 0.0693 | 0.0502 | 0.0598 | +19.12% | 16,980 |
| Dec 31, 2025 | 0.0569 | 0.0569 | 0.0499 | 0.0502 | -11.78% | 10,714 |
| Dec 30, 2025 | 0.0676 | 0.0693 | 0.0485 | 0.0569 | -10.53% | 24,289 |
| Dec 29, 2025 | 0.0693 | 0.0693 | 0.0540 | 0.0636 | -5.07% | 9,539 |
| Dec 26, 2025 | 0.0600 | 0.0696 | 0.0451 | 0.0670 | +3.08% | 20,071 |
| Dec 23, 2025 | 0.0674 | 0.0699 | 0.0650 | 0.0650 | -3.70% | 7,973 |
| Dec 22, 2025 | 0.0675 | 0.0700 | 0.0600 | 0.0675 | -3.57% | 7,591 |
| Dec 19, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | -11.84% | 7,284 |
| Dec 18, 2025 | 0.0799 | 0.0799 | 0.0601 | 0.0794 | -0.63% | 36,637 |
| Dec 17, 2025 | 0.0880 | 0.0880 | 0.0799 | 0.0799 | -10.12% | 19,997 |
| Dec 16, 2025 | 0.0900 | 0.0997 | 0.0851 | 0.0889 | -11.01% | 8,741 |
| Dec 15, 2025 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +5.16% | 382 |
| Dec 12, 2025 | 0.0901 | 0.1000 | 0.0901 | 0.0950 | -5.19% | 44,322 |
| Dec 11, 2025 | 0.0956 | 0.1011 | 0.0956 | 0.1002 | -26.05% | 6,644 |
| Dec 10, 2025 | 0.1248 | 0.1355 | 0.1248 | 0.1355 | -3.01% | 469 |
| Dec 9, 2025 | 0.1100 | 0.1411 | 0.0999 | 0.1397 | +39.84% | 25,400 |
| Dec 8, 2025 | 0.1450 | 0.1450 | 0.0850 | 0.0999 | -33.36% | 30,232 |
| Dec 5, 2025 | 0.1490 | 0.1600 | 0.1429 | 0.1499 | +6.39% | 54,255 |
| Dec 4, 2025 | 0.1400 | 0.1410 | 0.1284 | 0.1409 | +8.38% | 13,107 |
| Dec 3, 2025 | 0.1166 | 0.1400 | 0.1165 | 0.1300 | +11.59% | 24,241 |
| Dec 2, 2025 | 0.0805 | 0.1166 | 0.0805 | 0.1165 | +72.59% | 16,974 |
| Dec 1, 2025 | 0.1195 | 0.1195 | 0.0675 | 0.0675 | -55.00% | 31,778 |
| Nov 28, 2025 | 0.1490 | 0.1500 | 0.1249 | 0.1500 | +16.37% | 25,794 |
| Nov 26, 2025 | 0.1240 | 0.1289 | 0.1240 | 0.1289 | +10.45% | 4,633 |
| Nov 25, 2025 | 0.1228 | 0.1290 | 0.1167 | 0.1167 | -6.57% | 5,354 |
| Nov 24, 2025 | 0.1261 | 0.1289 | 0.1227 | 0.1249 | -4.44% | 8,156 |
| Nov 21, 2025 | 0.1200 | 0.1443 | 0.1165 | 0.1307 | +8.92% | 82,573 |
| Nov 20, 2025 | 0.1212 | 0.1212 | 0.0969 | 0.1200 | -0.83% | 51,489 |
| Nov 19, 2025 | 0.1132 | 0.1210 | 0.1132 | 0.1210 | +10.00% | 11,729 |
| Nov 18, 2025 | 0.0880 | 0.1210 | 0.0880 | 0.1100 | +10.00% | 41,960 |
| Nov 17, 2025 | 0.1000 | 0.1190 | 0.0910 | 0.1000 | +4.28% | 21,568 |
| Nov 14, 2025 | 0.1050 | 0.1210 | 0.0810 | 0.0959 | -26.23% | 67,060 |
| Nov 13, 2025 | 0.1170 | 0.1475 | 0.0933 | 0.1300 | +10.83% | 13,803 |
| Nov 12, 2025 | 0.1230 | 0.1230 | 0.1169 | 0.1173 | -4.63% | 4,043 |
| Nov 11, 2025 | 0.1201 | 0.1230 | 0.1171 | 0.1230 | +3.89% | 19,879 |
| Nov 10, 2025 | 0.0821 | 0.1399 | 0.0821 | 0.1184 | +28.70% | 39,247 |
| Nov 7, 2025 | 0.1061 | 0.1061 | 0.0810 | 0.0920 | +7.73% | 5,467 |
| Nov 6, 2025 | 0.0820 | 0.1100 | 0.0820 | 0.0854 | -5.11% | 17,406 |
Daily open, high, low, close and volume for Robo.ai Inc. Warrant (AIIOW). Showing 238 trading days. Unadjusted prices.