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%
AIRO — AIRO Group Holdings, Inc. Common Stock
NasdaqAIRO Group Holdings, Inc. Common Stock
$6.54
-0.07(-1.06%)
- O
- 6.61
- H
- 6.74
- L
- 6.45
- V
- 370.37K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.54
Period Return-89.1%
Period High$60.00
Period Low$5.27
Avg Daily Volume742.0K
Total Trading Days365
AIRO — Historical OHLCV Price & Volume Table
Jun 22, 2021 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.61 | $6.74 | $6.45 | $6.54 | $-0.07 | -1.06% | 370,367 | $6.57 | $6.45 $6.74 |
| Sep 30, 2026 | $6.85 | $7.03 | $6.60 | $6.61 | $-0.18 | -2.65% | 546,571 | $6.71 | $6.60 $7.03 |
| Sep 29, 2026 | $7.00 | $7.08 | $6.76 | $6.79 | $-0.18 | -2.58% | 306,637 | $6.84 | $6.76 $7.08 |
| Sep 28, 2026 | $7.10 | $7.16 | $6.96 | $6.97 | $-0.27 | -3.73% | 242,881 | $7.02 | $6.96 $7.16 |
| Sep 25, 2026 | $7.31 | $7.46 | $7.19 | $7.24 | +$0.03 | +0.42% | 219,319 | $7.28 | $7.19 $7.46 |
| Sep 24, 2026 | $7.12 | $7.24 | $6.92 | $7.21 | +$0.05 | +0.70% | 313,180 | $7.11 | $6.92 $7.24 |
| Sep 23, 2026 | $7.21 | $7.46 | $7.10 | $7.16 | $-0.08 | -1.10% | 303,144 | $7.22 | $7.10 $7.46 |
| Sep 22, 2026 | $7.28 | $7.29 | $7.07 | $7.24 | +$0.06 | +0.84% | 229,416 | $7.18 | $7.07 $7.29 |
| Sep 21, 2026 | $7.11 | $7.38 | $7.11 | $7.18 | +$0.18 | +2.57% | 290,396 | $7.21 | $7.11 $7.38 |
| Sep 18, 2026 | $7.36 | $7.46 | $6.92 | $7.00 | $-0.38 | -5.15% | 1,200,329 | $7.02 | $6.92 $7.46 |
| Sep 17, 2026 | $7.32 | $7.56 | $7.28 | $7.38 | +$0.19 | +2.64% | 988,201 | $7.39 | $7.28 $7.56 |
| Sep 16, 2026 | $7.33 | $7.36 | $7.01 | $7.19 | $-0.08 | -1.10% | 242,520 | $7.16 | $7.01 $7.36 |
| Sep 15, 2026 | $7.20 | $7.37 | $6.98 | $7.27 | +$0.02 | +0.28% | 252,972 | $7.22 | $6.98 $7.37 |
| Sep 14, 2026 | $7.06 | $7.45 | $7.06 | $7.25 | +$0.00 | +0.00% | 319,876 | $7.29 | $7.06 $7.45 |
| Sep 11, 2026 | $7.01 | $7.31 | $7.01 | $7.25 | +$0.31 | +4.47% | 336,833 | $7.20 | $7.01 $7.31 |
| Sep 10, 2026 | $6.75 | $7.30 | $6.71 | $6.94 | +$0.06 | +0.87% | 332,547 | $7.05 | $6.71 $7.30 |
| Sep 9, 2026 | $7.27 | $7.36 | $6.87 | $6.88 | $-0.45 | -6.14% | 331,048 | $7.03 | $6.87 $7.36 |
| Sep 8, 2026 | $7.50 | $7.75 | $7.29 | $7.33 | $-0.07 | -0.95% | 608,392 | $7.52 | $7.29 $7.75 |
| Sep 4, 2026 | $7.10 | $7.47 | $7.08 | $7.40 | +$0.32 | +4.52% | 391,061 | $7.34 | $7.08 $7.47 |
| Sep 3, 2026 | $7.01 | $7.17 | $6.87 | $7.08 | +$0.20 | +2.91% | 283,831 | $7.01 | $6.87 $7.17 |
| Sep 2, 2026 | $7.30 | $7.32 | $6.82 | $6.88 | $-0.42 | -5.75% | 483,854 | $6.94 | $6.82 $7.32 |
| Sep 1, 2026 | $7.53 | $7.59 | $7.29 | $7.30 | $-0.32 | -4.20% | 272,416 | $7.36 | $7.29 $7.59 |
| Aug 31, 2026 | $7.67 | $7.85 | $7.61 | $7.62 | $-0.14 | -1.80% | 582,532 | $7.69 | $7.61 $7.85 |
| Aug 28, 2026 | $8.01 | $8.03 | $7.70 | $7.76 | $-0.27 | -3.36% | 271,119 | $7.79 | $7.70 $8.03 |
| Aug 27, 2026 | $7.97 | $8.15 | $7.91 | $8.03 | +$0.11 | +1.39% | 369,461 | $8.02 | $7.91 $8.15 |
| Aug 26, 2026 | $8.12 | $8.35 | $7.90 | $7.92 | $-0.22 | -2.70% | 281,102 | $8.00 | $7.90 $8.35 |
| Aug 25, 2026 | $8.20 | $8.29 | $8.12 | $8.14 | +$0.02 | +0.25% | 232,943 | $8.18 | $8.12 $8.29 |
| Aug 24, 2026 | $8.58 | $8.65 | $8.12 | $8.12 | $-0.48 | -5.58% | 366,497 | $8.25 | $8.12 $8.65 |
| Aug 21, 2026 | $8.39 | $8.84 | $8.28 | $8.60 | +$0.36 | +4.37% | 655,471 | $8.61 | $8.28 $8.84 |
| Aug 20, 2026 | $8.51 | $8.59 | $8.07 | $8.24 | $-0.35 | -4.07% | 365,934 | $8.25 | $8.07 $8.59 |