MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIIO — Robo.ai Inc. Class B Ordinary Shares
NasdaqRobo.ai Inc. Class B Ordinary Shares
$1.24
-0.08(-6.06%)
- O
- 1.31
- H
- 1.33
- L
- 1.23
- V
- 501.97K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.24
Period Return-83.47%
Period High$69.60
Period Low$0.54
Avg Daily Volume2.60M
Total Trading Days365
AIIO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.31 | $1.33 | $1.23 | $1.24 | $-0.08 | -6.06% | 501,973 | $1.28 | $1.23 $1.33 |
| Sep 30, 2026 | $1.39 | $1.40 | $1.31 | $1.32 | $-0.05 | -3.65% | 337,066 | $1.36 | $1.31 $1.40 |
| Sep 29, 2026 | $1.41 | $1.41 | $1.33 | $1.37 | $-0.02 | -1.44% | 264,480 | $1.36 | $1.33 $1.41 |
| Sep 28, 2026 | $1.37 | $1.46 | $1.36 | $1.39 | +$0.00 | +0.00% | 387,936 | $1.41 | $1.36 $1.46 |
| Sep 25, 2026 | $1.48 | $1.48 | $1.36 | $1.39 | $-0.06 | -4.14% | 449,458 | $1.40 | $1.36 $1.48 |
| Sep 24, 2026 | $1.46 | $1.50 | $1.42 | $1.45 | $-0.05 | -3.33% | 263,561 | $1.46 | $1.42 $1.50 |
| Sep 23, 2026 | $1.56 | $1.56 | $1.48 | $1.50 | $-0.06 | -3.85% | 401,267 | $1.52 | $1.48 $1.56 |
| Sep 22, 2026 | $1.61 | $1.63 | $1.50 | $1.56 | $-0.05 | -3.11% | 373,406 | $1.55 | $1.50 $1.63 |
| Sep 21, 2026 | $1.63 | $1.67 | $1.60 | $1.61 | $-0.03 | -1.83% | 301,423 | $1.63 | $1.60 $1.67 |
| Sep 18, 2026 | $1.56 | $1.68 | $1.52 | $1.64 | +$0.11 | +7.19% | 418,335 | $1.60 | $1.52 $1.68 |
| Sep 17, 2026 | $1.56 | $1.59 | $1.51 | $1.53 | $-0.01 | -0.65% | 294,738 | $1.56 | $1.51 $1.59 |
| Sep 16, 2026 | $1.52 | $1.56 | $1.50 | $1.54 | +$0.00 | +0.00% | 364,962 | $1.54 | $1.50 $1.56 |
| Sep 15, 2026 | $1.57 | $1.62 | $1.51 | $1.54 | $-0.05 | -3.14% | 956,477 | $1.63 | $1.51 $1.62 |
| Sep 14, 2026 | $1.66 | $1.67 | $1.58 | $1.59 | $-0.09 | -5.36% | 592,718 | $1.63 | $1.58 $1.67 |
| Sep 11, 2026 | $1.76 | $1.79 | $1.66 | $1.68 | $-0.11 | -6.15% | 570,650 | $1.72 | $1.66 $1.79 |
| Sep 10, 2026 | $1.81 | $1.85 | $1.76 | $1.79 | $-0.07 | -3.76% | 433,755 | $1.79 | $1.76 $1.85 |
| Sep 9, 2026 | $1.93 | $1.98 | $1.84 | $1.86 | $-0.09 | -4.62% | 541,533 | $1.91 | $1.84 $1.98 |
| Sep 8, 2026 | $1.81 | $2.00 | $1.81 | $1.95 | +$0.11 | +5.98% | 992,410 | $1.94 | $1.81 $2.00 |
| Sep 4, 2026 | $1.75 | $1.86 | $1.71 | $1.84 | +$0.06 | +3.37% | 905,971 | $1.81 | $1.71 $1.86 |
| Sep 3, 2026 | $1.79 | $1.91 | $1.71 | $1.78 | +$0.08 | +4.71% | 965,732 | $1.81 | $1.71 $1.91 |
| Sep 2, 2026 | $2.12 | $2.17 | $1.64 | $1.70 | $-0.35 | -17.07% | 1,804,556 | $1.89 | $1.64 $2.17 |
| Sep 1, 2026 | $2.14 | $2.17 | $2.03 | $2.05 | $-0.16 | -7.24% | 579,481 | $2.08 | $2.03 $2.17 |
| Aug 31, 2026 | $2.26 | $2.34 | $2.17 | $2.21 | $-0.06 | -2.64% | 452,210 | $2.25 | $2.17 $2.34 |
| Aug 28, 2026 | $2.34 | $2.40 | $2.00 | $2.27 | $-0.09 | -3.81% | 1,044,204 | $2.21 | $2.00 $2.40 |
| Aug 27, 2026 | $2.52 | $2.57 | $2.36 | $2.36 | $-0.20 | -7.81% | 886,865 | $2.45 | $2.36 $2.57 |
| Aug 26, 2026 | $2.64 | $2.65 | $2.53 | $2.56 | $-0.11 | -4.12% | 323,365 | $2.58 | $2.53 $2.65 |
| Aug 25, 2026 | $2.68 | $2.70 | $2.61 | $2.67 | +$0.02 | +0.75% | 388,868 | $2.67 | $2.61 $2.70 |
| Aug 24, 2026 | $2.77 | $2.86 | $2.63 | $2.65 | $-0.12 | -4.33% | 778,576 | $2.73 | $2.63 $2.86 |
| Aug 21, 2026 | $2.90 | $2.98 | $2.74 | $2.77 | $-0.20 | -6.73% | 552,801 | $2.82 | $2.74 $2.98 |
| Aug 20, 2026 | $2.80 | $2.98 | $2.79 | $2.97 | +$0.14 | +4.95% | 422,996 | $2.86 | $2.79 $2.98 |