Skip to main content
AIIO logo

Robo.ai Inc.

AIIONASDAQConsumer DiscretionaryAuto Manufacturers

$0.71Today:- (-)1Y −39.63%

As of Oct 28, 2026 close

Market cap
$40.69M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.25$9.20
Volume (live)
-
Avg. volume (3M)
1.86M

Robo.ai (AIIO) Historical Stock Prices

Analyze Robo.ai (AIIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Robo.ai (AIIO) Interactive Price Chart

Interactive historical price chart showing Robo.ai stock price movements and trends across multiple time periods.

Loading chart...

AIIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AIIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.640.740.630.710.71995.47K
Oct 27, 20260.580.640.540.620.621.02M
Oct 26, 20260.570.610.570.580.58636.66K
Oct 23, 20260.610.610.540.560.56769.47K
Oct 22, 20260.630.630.600.600.60661.43K
Oct 21, 20260.740.740.620.630.631.40M
Oct 20, 20260.740.750.730.740.74668.10K
Oct 19, 20260.750.790.700.740.741.81M
Oct 16, 20260.980.980.850.860.86651.07K
Oct 15, 20260.940.980.920.970.97484.00K
Oct 14, 20261.091.100.910.990.991.80M
Oct 13, 20260.861.190.851.151.154.43M
Oct 12, 20261.001.010.850.860.861.87M
Oct 9, 20261.111.141.031.041.04840.61K
Oct 8, 20261.061.171.061.111.111.52M
Oct 7, 20261.031.151.021.091.091.77M
Oct 6, 20261.211.211.021.131.1329.47M
Oct 5, 20261.181.191.101.111.11508.65K
Oct 2, 20261.241.261.181.191.19503.11K
Oct 1, 20261.311.331.231.241.24502.14K
Sep 30, 20261.391.401.311.321.32335.98K
Sep 29, 20261.411.411.331.371.37260.94K
Sep 28, 20261.371.461.361.391.39375.29K
Sep 25, 20261.481.481.361.391.39441.72K
Sep 24, 20261.461.501.421.451.45255.30K
Sep 23, 20261.561.561.481.501.50388.37K
Sep 22, 20261.611.631.501.561.56363.78K
Sep 21, 20261.631.671.601.611.61291.15K
Sep 18, 20261.561.681.521.641.64411.10K
Sep 17, 20261.561.591.511.531.53289.73K
Sep 16, 20261.521.561.501.541.54360.82K
Sep 15, 20261.571.611.511.541.54966.96K
Sep 14, 20261.661.671.571.591.59598.78K
Sep 11, 20261.761.781.661.681.68570.65K
Sep 10, 20261.811.851.761.791.79433.75K
Sep 9, 20261.931.981.841.861.86541.53K
Sep 8, 20261.812.001.811.951.95992.41K
Sep 4, 20261.751.861.711.841.84905.97K
Sep 3, 20261.791.911.711.781.78965.73K
Sep 2, 20262.122.171.641.701.701.87M
Sep 1, 20262.142.172.032.052.05579.48K
Aug 31, 20262.262.342.172.212.21452.21K
Aug 28, 20262.342.402.002.272.271.04M
Aug 27, 20262.522.572.362.362.36886.86K
Aug 26, 20262.642.652.532.562.56323.37K
Aug 25, 20262.682.702.612.672.67388.87K
Aug 24, 20262.772.862.632.652.65778.58K
Aug 21, 20262.902.982.742.772.77552.80K
Aug 20, 20262.802.982.792.972.97437.01K
Aug 19, 20262.782.842.672.832.83549.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.