AIIO
ROBO AI-B (AIIO)
NASDAQ
$2.94-$0.04 (-1.18%)
Price as of Aug 03, 2026 7:58 PM EDT
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -35.84%
    Low Price$2.61
    High Price$4.54
  • 3 Months
    +349.67%
    Low Price$0.59
    High Price$5.64
  • 1 Year
    N/A
    Low Price$1.40
    High Price$5.64
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
2.77
3.07
2.66
2.97
+5.69%
1,024,342
07/31/2026
2.90
2.90
2.73
2.81
-1.40%
325,656
07/30/2026
2.97
2.97
2.75
2.85
-2.40%
514,370
07/29/2026
3.05
3.05
2.81
2.92
-4.26%
1,352,234
07/28/2026
2.88
3.19
2.78
3.05
+2.35%
822,689
07/27/2026
2.67
2.99
2.60
2.98
+14.18%
949,883
07/24/2026
2.86
2.91
2.60
2.61
-8.74%
851,817
07/23/2026
3.07
3.08
2.83
2.86
-7.44%
794,023
07/22/2026
3.29
3.29
2.97
3.09
-3.89%
1,066,953
07/21/2026
3.57
3.63
3.16
3.22
-9.44%
1,537,954
07/20/2026
3.92
3.94
3.38
3.55
-10.13%
1,618,231
07/17/2026
4.06
4.25
3.90
3.95
-4.82%
737,095
07/16/2026
4.30
4.43
3.95
4.15
-8.59%
878,226
07/15/2026
4.03
4.96
4.03
4.54
+13.78%
2,790,827
07/14/2026
4.02
4.25
3.93
3.99
-0.25%
948,542
07/13/2026
3.50
4.20
3.34
4.00
+19.94%
1,989,906
07/10/2026
3.50
3.54
3.24
3.34
-1.91%
634,801
07/09/2026
4.06
4.07
3.25
3.40
-14.14%
1,421,545
07/08/2026
3.99
4.30
3.95
3.96
-2.70%
739,028
07/07/2026
4.50
4.50
3.80
4.07
-9.56%
1,377,222
07/06/2026
4.40
4.66
4.20
4.50
+7.91%
1,458,198
07/02/2026
4.30
4.40
3.80
4.17
-5.44%
1,741,386
07/01/2026
4.27
4.78
4.24
4.41
+0.68%
1,875,986
06/30/2026
5.54
5.58
4.26
4.38
-20.22%
3,902,137
06/29/2026
4.70
6.10
4.40
5.49
+25.63%
7,384,072
06/26/2026
3.85
4.73
3.84
4.37
+12.05%
5,988,767
06/25/2026
3.19
4.34
3.08
3.90
+28.29%
13,308,802
06/24/2026
3.17
3.38
2.91
3.04
-3.80%
2,075,333
06/23/2026
3.09
3.51
3.06
3.16
-1.56%
1,948,794
06/22/2026
2.90
3.47
2.83
3.21
+7.72%
4,056,135
06/18/2026
2.57
3.12
2.56
2.98
+18.25%
6,504,933
06/17/2026
2.46
2.64
2.39
2.52
-0.40%
760,755
06/16/2026
2.57
2.62
2.39
2.53
-8.33%
1,287,610
06/15/2026
2.73
2.82
2.66
2.76
+1.47%
1,133,254
06/12/2026
2.78
2.97
2.65
2.72
-9.93%
1,518,849
06/11/2026
2.75
3.16
2.70
3.02
+7.47%
1,824,482
06/10/2026
2.59
2.94
2.51
2.81
-0.71%
1,594,216
06/09/2026
2.73
3.02
2.70
2.83
+4.81%
2,680,069
06/08/2026
2.82
2.91
2.67
2.70
-8.16%
1,359,661
06/05/2026
2.98
3.02
2.83
2.94
-8.12%
1,727,164
06/04/2026
2.70
3.29
2.70
3.20
+13.48%
4,133,713
06/03/2026
2.63
2.88
2.55
2.82
+2.17%
2,581,657
06/02/2026
2.82
2.99
2.64
2.76
-5.48%
5,017,140
06/01/2026
3.04
3.40
2.88
2.92
+23.21%
39,019,716
05/29/2026
2.60
2.65
2.25
2.37
-12.55%
2,780,219
05/28/2026
2.66
2.90
2.62
2.71
-5.57%
2,074,283
05/27/2026
3.10
3.14
2.68
2.87
-6.21%
4,373,984
05/26/2026
3.21
3.58
2.95
3.06
+18.60%
15,987,891
05/22/2026
3.03
3.04
2.58
2.58
-20.12%
4,968,850
05/21/2026
3.38
3.84
2.74
3.23
-14.55%
7,857,467
05/20/2026
4.04
4.31
3.63
3.78
-10.85%
6,594,283
05/19/2026
5.24
5.42
4.00
4.24
-24.29%
12,359,430
05/18/2026
4.60
6.36
4.23
5.60
+39.30%
47,651,274
05/15/2026
4.31
5.50
3.45
4.02
-28.72%
26,663,847
05/14/2026
4.39
9.20
3.26
5.64
+116.09%
166,489,404
05/13/2026
1.45
2.79
1.40
2.61
+103.91%
85,701,892
05/12/2026
1.43
1.49
1.20
1.28
+13.27%
20,281,732
05/11/2026
0.80
1.16
0.76
1.13
+31.40%
20,933,927
05/08/2026
0.98
1.30
0.85
0.86
+45.96%
261,482,059
05/07/2026
0.60
0.60
0.59
0.59
-1.07%
19,129,625
05/06/2026
0.63
0.63
0.59
0.60
-1.06%
135,272
05/05/2026
0.63
0.64
0.60
0.60
-3.14%
106,529
05/04/2026
0.62
0.66
0.60
0.62
+0.84%
177,665
05/01/2026
0.60
0.63
0.60
0.62
-1.38%
162,785
04/30/2026
0.60
0.64
0.54
0.62
+5.95%
218,119
04/30/2026
-$10.59 Earnings
04/29/2026
0.60
0.62
0.58
0.59
-8.84%
126,558
04/28/2026
0.63
0.65
0.61
0.65
+0.94%
88,707
04/27/2026
0.65
0.68
0.61
0.64
-1.90%
118,532
04/24/2026
0.69
0.71
0.63
0.65
-5.62%
214,713
04/23/2026
0.71
0.73
0.69
0.69
-3.85%
159,276
04/22/2026
0.69
0.72
0.68
0.72
+5.68%
178,538
04/21/2026
0.70
0.71
0.67
0.68
-2.66%
287,907
04/20/2026
0.69
0.72
0.68
0.70
+2.22%
589,754
04/17/2026
0.72
0.73
0.68
0.68
-3.43%
379,800
04/16/2026
0.64
0.73
0.62
0.71
+14.45%
580,921
04/15/2026
0.63
0.82
0.56
0.62
-1.51%
2,573,476
04/14/2026
0.65
0.68
0.60
0.63
-7.60%
651,584
04/13/2026
0.75
0.76
0.66
0.68
-12.89%
656,142
04/10/2026
0.81
0.82
0.77
0.78
+0.18%
392,016
04/09/2026
0.82
0.84
0.78
0.78
-6.17%
267,191
04/08/2026
0.89
0.91
0.82
0.83
-2.56%
299,928
04/07/2026
0.93
1.00
0.82
0.85
-10.17%
777,908
04/06/2026
1.08
1.18
0.93
0.95
-32.16%
1,294,230
04/06/2026
1:20 Split
04/02/2026
1.44
1.61
1.37
1.40
-22.65%
5,781,554
04/01/2026
1.59
1.85
1.58
1.81
-15.10%
7,207,233
03/31/2026
1.62
2.13
1.53
2.13
+23.52%
37,715,285
03/30/2026
1.75
1.77
1.57
1.73
-1.71%
2,594,308
03/27/2026
1.88
1.93
1.70
1.76
-6.10%
2,140,207
03/26/2026
2.12
2.13
1.86
1.87
-12.29%
1,803,939
03/25/2026
2.00
2.18
2.00
2.13
+5.86%
1,297,607
03/24/2026
1.93
2.13
1.93
2.01
+4.03%
1,865,094
03/23/2026
2.26
2.26
1.80
1.94
-7.81%
6,046,380
03/20/2026
2.33
2.39
2.10
2.10
-6.83%
2,365,094
03/19/2026
2.20
2.38
2.20
2.25
-3.34%
1,970,704
03/18/2026
2.59
2.63
2.33
2.33
-9.61%
3,050,571
03/17/2026
2.59
2.73
2.54
2.58
+3.37%
1,562,218
03/16/2026
2.57
2.67
2.43
2.50
-0.40%
1,550,455
03/13/2026
2.56
2.59
2.40
2.51
0.00%
1,690,505