AIIO Quote, Trading Chart, Robo.ai Inc.

home / stock / aiio / aiio quote

Stock Information
Company Name: Robo.ai Inc.
Stock Symbol: AIIO
Market: NASDAQ
Menu
Get AIIO Alerts

News, Short Squeeze, Breakout and More Instantly...
AIIO Quote
Last:$3.01
Change Percent:16.05%
Open:$2.57
Previous Close:$2.5936
High:$3.12
Low:$2.56
Volume:5,012,954
Last Trade Date Time:06/18/2026 12:45:53 pm
Quotes are delayed by 15 to 20 minutes.
AIIO Chart
Last Twenty Trading Days
Date:2026-06-18
Open:$2.57
Close:$2.5936
High:$3.12
Low:$2.56
Volume:5,012,954
Date:2026-06-17
Open:$2.46
Close:$2.52
High:$2.63
Low:$2.39
Volume:492,429
Date:2026-06-16
Open:$2.57
Close:$2.69
High:$2.58
Low:$2.39
Volume:1,070,042
Date:2026-06-15
Open:$2.73
Close:$2.69
High:$2.78
Low:$2.66
Volume:687,065
Date:2026-06-12
Open:$2.78
Close:$3.035
High:$2.97
Low:$2.65
Volume:1,077,033
Date:2026-06-11
Open:$2.75
Close:$2.8299
High:$3.09
Low:$2.695
Volume:1,086,387
Date:2026-06-10
Open:$2.59
Close:$2.7561
High:$2.94
Low:$2.51
Volume:1,263,007
Date:2026-06-09
Open:$2.725
Close:$2.72
High:$3.02
Low:$2.695
Volume:2,032,114
Date:2026-06-08
Open:$2.82
Close:$2.88
High:$2.91
Low:$2.67
Volume:955,059
Date:2026-06-05
Open:$2.98
Close:$3.02
High:$3.02
Low:$2.83
Volume:1,228,422
Date:2026-06-04
Open:$2.7
Close:$2.74
High:$3.1752
Low:$2.7
Volume:2,538,027
Date:2026-06-03
Open:$2.67
Close:$2.87
High:$2.88
Low:$2.55
Volume:1,815,255
Date:2026-06-02
Open:$2.82
Close:$3.164
High:$2.99
Low:$2.64
Volume:3,804,562
Date:2026-06-01
Open:$3.04
Close:$2.375
High:$3.33
Low:$2.88
Volume:33,202,654
Date:2026-05-29
Open:$2.6
Close:$2.79
High:$2.6498
Low:$2.33
Volume:2,025,245
Date:2026-05-28
Open:$2.66
Close:$2.7751
High:$2.9
Low:$2.62
Volume:1,395,803
Date:2026-05-27
Open:$3.1
Close:$3.48
High:$3.1426
Low:$2.68
Volume:3,361,718
Date:2026-05-26
Open:$3.21
Close:$3.21
High:$3.58
Low:$3.1
Volume:13,342,166
Date:2026-05-22
Open:$3.03
Close:$2.9301
High:$3.04
Low:$2.609
Volume:2,920,274
Date:2026-05-21
Open:$3.3593
Close:$3.96
High:$3.8399
Low:$2.9
Volume:4,851,202