2m 2m 2m 2m 2m 2m 2m
Robo AI-B (AIIO)
NASDAQ
$5.39-$0.50 (-8.49%)
Price as of Nov 13, 2026 12:35 PM EST- N/AMarket Cap
- -97.90%1-Year Change
- Software - InfrastructureIndustry
Robo AI-B (AIIO)
$5.39-$0.50 (-8.49%)
- 1 Month-72.63%Low Price$10.01High Price$9.01
- 3 Months-92.04%Low Price$10.01High Price$9.01
- 1 Year-97.90%Low Price$35.00High Price$9.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.73 | 6.79 | 5.50 | 5.89 | +2.79% | 62,428 |
11/11/2026 | 5.60 | 5.88 | 4.81 | 5.73 | +3.24% | 86,883 |
11/10/2026 | 7.26 | 7.42 | 5.50 | 5.55 | -25.80% | 89,293 |
11/09/2026 | 9.00 | 9.38 | 6.62 | 7.48 | -17.02% | 108,446 |
11/06/2026 | 9.73 | 10.07 | 7.50 | 9.01 | -9.95% | 115,423 |
11/06/2026 |
1:25 Split | |||||
11/05/2026 | 12.38 | 12.38 | 9.89 | 10.01 | -21.27% | 1,115,101 |
11/04/2026 | 13.73 | 13.84 | 12.58 | 12.72 | -7.86% | 610,441 |
11/03/2026 | 14.95 | 15.38 | 13.55 | 13.80 | -4.17% | 585,471 |
11/02/2026 | 15.52 | 15.66 | 14.40 | 14.40 | -5.01% | 547,733 |
10/30/2026 | 16.56 | 16.63 | 14.69 | 15.16 | -11.24% | 448,870 |
10/29/2026 | 17.72 | 18.33 | 17.03 | 17.08 | -3.63% | 490,770 |
10/28/2026 | 16.11 | 18.55 | 15.81 | 17.72 | +13.99% | 995,467 |
10/27/2026 | 14.58 | 15.94 | 13.53 | 15.55 | +7.21% | 1,016,040 |
10/26/2026 | 14.27 | 15.25 | 14.16 | 14.50 | +2.76% | 636,658 |
10/23/2026 | 15.18 | 15.18 | 13.56 | 14.11 | -6.49% | 766,036 |
10/22/2026 | 15.84 | 15.84 | 15.09 | 15.09 | -3.47% | 661,433 |
10/21/2026 | 18.50 | 18.57 | 15.60 | 15.64 | -15.49% | 1,395,903 |
10/20/2026 | 18.50 | 18.68 | 18.35 | 18.50 | -0.01% | 668,101 |
10/19/2026 | 18.84 | 19.87 | 17.55 | 18.50 | -14.29% | 1,647,113 |
10/16/2026 | 24.50 | 24.50 | 21.37 | 21.59 | -10.80% | 796,345 |
10/15/2026 | 23.54 | 24.44 | 23.05 | 24.20 | -2.33% | 495,565 |
10/14/2026 | 27.25 | 27.50 | 22.85 | 24.78 | -13.82% | 1,850,401 |
10/13/2026 | 21.42 | 29.75 | 21.34 | 28.75 | +33.58% | 4,721,486 |
10/12/2026 | 25.00 | 25.25 | 21.28 | 21.52 | -17.22% | 1,897,583 |
10/09/2026 | 27.75 | 28.50 | 25.75 | 26.00 | -6.31% | 890,883 |
10/08/2026 | 26.63 | 29.25 | 26.50 | 27.75 | +1.83% | 1,545,440 |
10/07/2026 | 25.75 | 28.75 | 25.50 | 27.25 | -3.54% | 1,834,409 |
10/06/2026 | 30.25 | 30.25 | 25.50 | 28.25 | +1.80% | 29,755,317 |
10/05/2026 | 29.50 | 29.75 | 27.63 | 27.75 | -6.72% | 527,019 |
10/02/2026 | 31.00 | 31.50 | 29.50 | 29.75 | -4.03% | 517,038 |
10/01/2026 | 32.75 | 33.25 | 30.75 | 31.00 | -6.06% | 516,052 |
09/30/2026 | 34.75 | 35.00 | 32.75 | 33.00 | -3.65% | 337,066 |
09/29/2026 | 35.25 | 35.25 | 33.25 | 34.25 | -1.44% | 264,480 |
09/28/2026 | 34.25 | 36.50 | 34.00 | 34.75 | 0.00% | 387,936 |
09/25/2026 | 37.00 | 37.00 | 34.00 | 34.75 | -4.14% | 449,458 |
09/24/2026 | 36.50 | 37.50 | 35.50 | 36.25 | -3.33% | 263,560 |
09/23/2026 | 39.00 | 39.00 | 37.00 | 37.50 | -3.85% | 401,267 |
09/22/2026 | 40.25 | 40.63 | 37.50 | 39.00 | -3.11% | 373,405 |
09/21/2026 | 40.75 | 41.75 | 40.00 | 40.25 | -1.83% | 301,422 |
09/18/2026 | 39.00 | 42.00 | 38.00 | 41.00 | +7.19% | 418,334 |
09/17/2026 | 39.00 | 39.75 | 37.75 | 38.25 | -0.65% | 294,737 |
09/16/2026 | 38.00 | 39.00 | 37.38 | 38.50 | 0.00% | 364,962 |
09/15/2026 | 39.25 | 40.38 | 37.75 | 38.50 | -3.14% | 966,959 |
09/14/2026 | 41.50 | 41.63 | 39.38 | 39.75 | -5.36% | 598,781 |
09/11/2026 | 44.00 | 44.63 | 41.49 | 42.00 | -6.15% | 570,649 |
09/10/2026 | 45.25 | 46.25 | 44.00 | 44.75 | -3.76% | 433,754 |
09/09/2026 | 48.25 | 49.50 | 46.00 | 46.50 | -4.62% | 541,533 |
09/08/2026 | 45.25 | 50.00 | 45.25 | 48.75 | +5.98% | 989,752 |
09/04/2026 | 43.75 | 46.50 | 42.75 | 46.00 | +3.37% | 905,970 |
09/03/2026 | 44.75 | 47.63 | 42.75 | 44.50 | +4.71% | 965,731 |
09/02/2026 | 53.00 | 54.25 | 41.00 | 42.50 | -17.07% | 1,874,108 |
09/01/2026 | 53.50 | 54.25 | 50.75 | 51.25 | -7.24% | 579,480 |
08/31/2026 | 56.50 | 58.50 | 54.26 | 55.25 | -2.64% | 452,209 |
08/28/2026 | 58.50 | 60.00 | 50.00 | 56.75 | -3.81% | 1,044,204 |
08/27/2026 | 63.00 | 64.25 | 58.95 | 59.00 | -7.81% | 886,864 |
08/26/2026 | 66.00 | 66.34 | 63.25 | 64.00 | -4.12% | 323,365 |
08/25/2026 | 67.00 | 67.50 | 65.25 | 66.75 | +0.75% | 388,868 |
08/24/2026 | 69.25 | 71.50 | 65.63 | 66.25 | -4.33% | 778,575 |
08/24/2026 |
$0.81 Earnings | |||||
08/21/2026 | 72.50 | 74.50 | 68.50 | 69.25 | -6.73% | 552,800 |
08/20/2026 | 70.00 | 74.50 | 69.75 | 74.25 | +4.95% | 437,006 |
08/19/2026 | 69.50 | 71.00 | 66.75 | 70.75 | +1.80% | 549,658 |
08/18/2026 | 70.25 | 71.92 | 69.00 | 69.50 | -3.47% | 402,261 |
08/17/2026 | 72.75 | 75.00 | 71.25 | 72.00 | -3.03% | 450,882 |
08/14/2026 | 73.25 | 75.25 | 71.50 | 74.25 | +1.71% | 459,508 |
08/13/2026 | 73.75 | 76.50 | 71.75 | 73.00 | -1.35% | 482,457 |
08/12/2026 | 74.00 | 74.88 | 72.00 | 74.00 | -0.67% | 363,813 |
08/11/2026 | 79.25 | 80.75 | 71.50 | 74.50 | -6.29% | 510,294 |
08/10/2026 | 73.75 | 83.00 | 73.75 | 79.50 | +6.71% | 994,477 |
08/07/2026 | 75.25 | 76.63 | 73.00 | 74.50 | -2.30% | 345,427 |
08/06/2026 | 72.00 | 78.75 | 71.00 | 76.25 | +2.35% | 539,261 |
08/05/2026 | 73.75 | 75.75 | 72.25 | 74.50 | -1.65% | 480,463 |
08/04/2026 | 73.13 | 77.50 | 72.03 | 75.75 | +2.02% | 452,676 |
08/03/2026 | 69.25 | 76.75 | 66.50 | 74.25 | +5.69% | 1,024,342 |
07/31/2026 | 72.50 | 72.50 | 68.25 | 70.25 | -1.40% | 325,656 |
07/30/2026 | 74.25 | 74.25 | 68.75 | 71.25 | -2.40% | 514,370 |
07/29/2026 | 76.25 | 76.25 | 70.25 | 73.00 | -4.26% | 1,352,234 |
07/28/2026 | 72.00 | 79.75 | 69.50 | 76.25 | +2.35% | 822,689 |
07/27/2026 | 66.75 | 74.75 | 65.00 | 74.50 | +14.18% | 949,883 |
07/24/2026 | 71.50 | 72.75 | 64.88 | 65.25 | -8.74% | 851,817 |
07/23/2026 | 76.75 | 76.97 | 70.75 | 71.50 | -7.44% | 794,023 |
07/22/2026 | 82.25 | 82.25 | 74.25 | 77.25 | -3.89% | 1,066,953 |
07/21/2026 | 89.25 | 90.73 | 79.00 | 80.38 | -9.44% | 1,537,954 |
07/20/2026 | 98.00 | 98.50 | 84.56 | 88.75 | -10.13% | 1,618,231 |
07/17/2026 | 101.50 | 106.25 | 97.50 | 98.75 | -4.82% | 737,095 |
07/16/2026 | 107.50 | 110.75 | 98.76 | 103.75 | -8.59% | 878,226 |
07/15/2026 | 100.75 | 124.00 | 100.75 | 113.50 | +13.78% | 2,790,827 |
07/14/2026 | 100.50 | 106.25 | 98.25 | 99.75 | -0.25% | 948,542 |
07/13/2026 | 87.50 | 105.00 | 83.50 | 100.00 | +19.94% | 1,989,906 |
07/10/2026 | 87.50 | 88.38 | 80.88 | 83.38 | -1.91% | 634,801 |
07/09/2026 | 101.50 | 101.75 | 81.13 | 85.00 | -14.14% | 1,421,545 |
07/08/2026 | 99.75 | 107.50 | 98.63 | 99.00 | -2.70% | 739,028 |
07/07/2026 | 112.50 | 112.50 | 95.00 | 101.75 | -9.56% | 1,377,222 |
07/06/2026 | 110.00 | 116.50 | 105.00 | 112.50 | +7.91% | 1,458,198 |
07/02/2026 | 107.50 | 110.00 | 95.00 | 104.25 | -5.44% | 1,741,386 |
07/01/2026 | 106.75 | 119.49 | 106.00 | 110.25 | +0.68% | 1,875,986 |
06/30/2026 | 138.50 | 139.50 | 106.50 | 109.50 | -20.22% | 3,902,137 |
06/29/2026 | 117.50 | 152.50 | 110.00 | 137.25 | +25.63% | 7,384,072 |
06/26/2026 | 96.25 | 118.25 | 96.00 | 109.25 | +12.05% | 5,988,767 |