Get the Stockscreener App
0.311
34.37%
-0.1629
After Hours:
.32
0.009
+2.89%
Robo Ai Inc Stock (AIIO) Price History
The historical daily chart and data for Robo Ai Inc stock (AIIO), show that the latest closing stock price as of December 19, 2025, is $0.311.
- Robo Ai Inc all-time high stock price is $2.815, occurred on September 26, 2025.
- The lowest Robo Ai Inc stock price recorded was $0.2521 on December 19, 2025. Since then, Robo Ai Inc's stock price has risen over 23.36% to $0.311 now.
- The 52-week high stock price for AIIO is $2.815, representing a 805.14% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for AIIO is $0.2521, indicating a -18.94% decrease from the current share price, occurred on December 19, 2025.
The table below shows more information about AIIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $0.53 | $0.2521 | $0.2779 | 20,153,000.0 | -34.37% |
| Dec 18, 2025 | $0.49 | $0.4588 | $0.0312 | 863,026.0 | +3.70% |
| Dec 17, 2025 | $0.51 | $0.457 | $0.053 | 1,052,195.0 | -6.73% |
| Dec 16, 2025 | $0.5088 | $0.483 | $0.0258 | 935,960.0 | +0.00% |
| Dec 15, 2025 | $0.5484 | $0.49 | $0.0584 | 2,531,063.0 | -8.75% |
| Dec 12, 2025 | $0.59 | $0.5221 | $0.068 | 4,372,312.0 | -6.05% |
| Dec 11, 2025 | $0.61 | $0.5716 | $0.0384 | 1,740,600.0 | -0.10% |
| Dec 10, 2025 | $0.628 | $0.5722 | $0.0558 | 4,038,261.0 | -1.62% |
| Dec 09, 2025 | $0.6441 | $0.5816 | $0.0625 | 3,554,541.0 | -3.23% |
| Dec 08, 2025 | $0.6651 | $0.60 | $0.0651 | 4,486,710.0 | -1.23% |
| Dec 05, 2025 | $0.78 | $0.60 | $0.18 | 24,665,240.0 | -8.29% |
| Dec 04, 2025 | $0.68 | $0.6055 | $0.0745 | 6,212,494.0 | +4.75% |
| Dec 03, 2025 | $0.635 | $0.58 | $0.055 | 6,936,737.0 | +8.61% |
| Dec 02, 2025 | $0.6382 | $0.56 | $0.0782 | 3,018,739.0 | -4.35% |
| Dec 01, 2025 | $0.703 | $0.5935 | $0.1095 | 5,799,400.0 | -12.90% |
| Nov 28, 2025 | $0.93 | $0.692 | $0.238 | 20,051,408.0 | -9.09% |
| Nov 26, 2025 | $0.8115 | $0.6939 | $0.1177 | 4,578,961.0 | +10.35% |
| Nov 25, 2025 | $0.7497 | $0.6399 | $0.1098 | 5,337,693.0 | +0.63% |
| Nov 24, 2025 | $0.83 | $0.6785 | $0.1515 | 9,231,031.0 | -6.32% |
Robo Ai Inc Stock (AIIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robo Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robo Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robo Ai Inc Stock (AIIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.78 | $0.2521 | $0.5279 | 110,513,278.0 | -55.57% |
| Nov, 2025 | $1.03 | $0.401 | $0.629 | 229,718,182.0 | +9.68% |
| Oct, 2025 | $2.78 | $0.6058 | $2.17 | 244,486,072.0 | -75.64% |
| Sep, 2025 | $2.81 | $1.21 | $1.60 | 247,478,130.0 | +61.73% |
| Aug, 2025 | $1.70 | $1.30 | $0.40 | 935,590.0 | +0.00% |
6.77%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):