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
20th May 2026 (Wed) 4.09 4.30 3.68 3.78 283,620
19th May 2026 (Tue) 5.22 5.40 4.00 4.24 755,008
18th May 2026 (Mon) 4.60 6.35 4.25 5.60 2,691,034
15th May 2026 (Fri) 4.31 5.46 3.45 4.02 1,689,649
14th May 2026 (Thu) 4.385 9.16 3.27 5.64 17,511,441
13th May 2026 (Wed) 1.43 2.79 1.43 2.61 5,407,447
12th May 2026 (Tue) 1.43 1.49 1.20 1.28 1,046,134
11th May 2026 (Mon) 0.80 1.15 0.7601 1.13 794,073
8th May 2026 (Fri) 0.9771 1.30 0.8544 0.86 20,848,803
7th May 2026 (Thu) 0.6022 0.6022 0.5891 0.5892 880,231
6th May 2026 (Wed) 0.605 0.6095 0.5954 0.5956 2,211
5th May 2026 (Tue) 0.6304 0.6304 0.6016 0.602 4,683
4th May 2026 (Mon) 0.646 0.6502 0.61 0.6215 4,068
1st May 2026 (Fri) 0.63 0.6302 0.6041 0.6163 4,714
30th Apr 2026 (Thu) 0.5911 0.64 0.56 0.6249 7,155
29th Apr 2026 (Wed) 0.6077 0.6086 0.5851 0.5898 4,375
28th Apr 2026 (Tue) 0.618 0.64 0.6111 0.647 1,954
27th Apr 2026 (Mon) 0.65 0.6511 0.615 0.641 3,788
24th Apr 2026 (Fri) 0.692 0.692 0.63 0.6534 6,201
23rd Apr 2026 (Thu) 0.7124 0.7292 0.692 0.6923 17,583
22nd Apr 2026 (Wed) 0.6837 0.72 0.6791 0.72 10,252
21st Apr 2026 (Tue) 0.6902 0.70 0.6731 0.6813 26,429
20th Apr 2026 (Mon) 0.6935 0.7023 0.68 0.6999 20,556
17th Apr 2026 (Fri) 0.7149 0.7268 0.69 0.6847 17,526
16th Apr 2026 (Thu) 0.62 0.7092 0.6158 0.709 26,854
15th Apr 2026 (Wed) 0.6289 0.8106 0.57 0.6195 143,588
14th Apr 2026 (Tue) 0.672 0.6757 0.6109 0.629 55,517
13th Apr 2026 (Mon) 0.757 0.757 0.6637 0.6807 22,913
10th Apr 2026 (Fri) 0.81 0.81 0.771 0.7814 18,549
9th Apr 2026 (Thu) 0.8313 0.8313 0.7851 0.78 11,349
8th Apr 2026 (Wed) 0.8915 0.8915 0.8236 0.8313 13,255
7th Apr 2026 (Tue) 0.90 0.985 0.83 0.8531 32,997
6th Apr 2026 (Mon) 1.17 1.18 0.9293 0.9497 106,377
3rd Apr 2026 (Fri) 0.075 0.0799 0.069 0.07 349,942
2nd Apr 2026 (Thu) 0.075 0.0799 0.069 0.07 349,942
1st Apr 2026 (Wed) 0.0827 0.0921 0.079 0.0905 556,426
31st Mar 2026 (Tue) 0.0781 0.1053 0.0777 0.1066 4,366,745
30th Mar 2026 (Mon) 0.088 0.088 0.079 0.0863 180,846
27th Mar 2026 (Fri) 0.0959 0.0959 0.0853 0.0878 139,702
26th Mar 2026 (Thu) 0.1041 0.1056 0.0934 0.0935 88,918
25th Mar 2026 (Wed) 0.1019 0.1086 0.1012 0.1066 48,491
24th Mar 2026 (Tue) 0.097 0.106 0.097 0.1007 166,727
23rd Mar 2026 (Mon) 0.1072 0.1084 0.09 0.0968 100,956
FTSE 100 Latest
Value10,443.47
Change11.13