stockNASDAQ: AIIO • 28 Days Updates
Robo.ai Inc. (AIIO)
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.
Price & Performance Trajectory
Robo.ai Inc.NASDAQ: AIIO
Latest Close
$1.54
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAIIO session performance
✓ Latest Close USD
$1.54
Latest session close
$-1.23vs period start
Period Return % % GAIN
-44.4%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.98 / $1.5
Period range envelope
$1.48channel spread
Total Volume SHARES
14.10M
Period turnover
Avg: 671.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $1.54 | +0.65% | $1.56 | $1.52 | 59.0K |
| Sep 17, 2026 | $1.53 | -0.65% | $1.59 | $1.51 | 293.4K |
| Sep 16, 2026 | $1.54 | +0.00% | $1.56 | $1.50 | 363.0K |
| Sep 15, 2026 | $1.54 | -3.14% | $1.62 | $1.51 | 963.4K |
| Sep 14, 2026 | $1.59 | -5.36% | $1.67 | $1.58 | 593.2K |
| Sep 14, 2026 | $1.59 | -4.22% | $1.67 | $1.58 | 597.4K |
| Sep 11, 2026 | $1.68 | -4.55% | $1.79 | $1.66 | 569.3K |
| Sep 10, 2026 | $1.79 | -1.11% | $1.85 | $1.76 | 430.3K |
| Sep 09, 2026 | $1.86 | -3.63% | $1.98 | $1.84 | 539.3K |
| Sep 08, 2026 | $1.95 | +5.98% | $2.00 | $1.81 | 988.5K |
| Sep 04, 2026 | $1.84 | +5.14% | $1.86 | $1.71 | 906.0K |
| Sep 03, 2026 | $1.78 | +4.71% | $1.91 | $1.71 | 962.7K |
| Sep 02, 2026 | $1.70 | -17.07% | $2.17 | $1.64 | 1.87M |
| Sep 01, 2026 | $2.05 | -7.24% | $2.17 | $2.03 | 572.0K |
| Aug 31, 2026 | $2.21 | -2.64% | $2.34 | $2.17 | 444.0K |
Page 1 of 2