Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Robo.ai Inc. (AIIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.17 0.2019 0.1687 0.1745 597,212
5th Feb 2026 (Thu) 0.167 0.179 0.16 0.1652 586,012
4th Feb 2026 (Wed) 0.1965 0.1995 0.1622 0.173 110,439
3rd Feb 2026 (Tue) 0.20 0.22 0.192 0.1997 337,257
2nd Feb 2026 (Mon) 0.2081 0.2081 0.1823 0.197 262,460
30th Jan 2026 (Fri) 0.2377 0.2377 0.201 0.2147 110,135
29th Jan 2026 (Thu) 0.247 0.2511 0.2262 0.248 159,559
28th Jan 2026 (Wed) 0.2663 0.2831 0.2554 0.265 1,128,762
27th Jan 2026 (Tue) 0.2531 0.2624 0.247 0.265 334,025
26th Jan 2026 (Mon) 0.257 0.276 0.24 0.2591 401,235
23rd Jan 2026 (Fri) 0.325 0.3365 0.2542 0.2686 12,950,620
22nd Jan 2026 (Thu) 0.2445 0.265 0.236 0.2611 216,044
21st Jan 2026 (Wed) 0.2503 0.2503 0.2384 0.2409 33,549
20th Jan 2026 (Tue) 0.248 0.269 0.2331 0.2546 58,033
19th Jan 2026 (Mon) 0.278 0.278 0.258 0.258 47,428
16th Jan 2026 (Fri) 0.278 0.278 0.258 0.258 47,428
15th Jan 2026 (Thu) 0.2787 0.285 0.2727 0.2723 21,411
14th Jan 2026 (Wed) 0.2783 0.2795 0.2688 0.2766 58,133
13th Jan 2026 (Tue) 0.2823 0.2823 0.27 0.2822 59,058
12th Jan 2026 (Mon) 0.311 0.311 0.2755 0.2822 85,112
9th Jan 2026 (Fri) 0.3201 0.3223 0.3111 0.3108 28,941
8th Jan 2026 (Thu) 0.348 0.3563 0.2985 0.308 198,598
7th Jan 2026 (Wed) 0.3381 0.3529 0.3316 0.3315 78,614
6th Jan 2026 (Tue) 0.3339 0.3346 0.3166 0.3233 115,198
5th Jan 2026 (Mon) 0.3176 0.338 0.3125 0.312 156,185
2nd Jan 2026 (Fri) 0.3089 0.3171 0.3014 0.3086 59,406
1st Jan 2026 (Thu) 0.312 0.3137 0.2998 0.3051 43,677
31st Dec 2025 (Wed) 0.312 0.3137 0.2998 0.3051 43,677
30th Dec 2025 (Tue) 0.312 0.3177 0.30 0.3025 132,658
29th Dec 2025 (Mon) 0.3277 0.3464 0.303 0.305 240,750
26th Dec 2025 (Fri) 0.3104 0.3433 0.3104 0.335 180,094
25th Dec 2025 (Thu) 0.3205 0.3314 0.318 0.319 90,041
24th Dec 2025 (Wed) 0.3205 0.3314 0.318 0.319 90,041
23rd Dec 2025 (Tue) 0.3002 0.344 0.3002 0.3235 276,769
22nd Dec 2025 (Mon) 0.3252 0.3345 0.3092 0.3158 361,339
19th Dec 2025 (Fri) 0.5125 0.525 0.2526 0.311 1,591,691
18th Dec 2025 (Thu) 0.4681 0.49 0.4639 0.4739 40,157
17th Dec 2025 (Wed) 0.4983 0.51 0.4613 0.457 43,373
16th Dec 2025 (Tue) 0.488 0.5087 0.4855 0.49 57,865
15th Dec 2025 (Mon) 0.548 0.548 0.49 0.49 107,016
12th Dec 2025 (Fri) 0.58 0.5885 0.5221 0.537 142,046
11th Dec 2025 (Thu) 0.5849 0.61 0.5735 0.5716 51,761
10th Dec 2025 (Wed) 0.5897 0.6279 0.5815 0.5722 164,413
9th Dec 2025 (Tue) 0.6087 0.6407 0.5864 0.5816 130,178
8th Dec 2025 (Mon) 0.6059 0.6631 0.6054 0.601 178,378
FTSE 100 Latest
Value10,369.75
Change60.53