5 DAY PERFORMANCE
-95.02%
1 MONTH PERFORMANCE
-96.56%
3 MONTH PERFORMANCE
-76.24%
6 MONTH PERFORMANCE
-95.99%
YEAR-TO-DATE PERFORMANCE
-97.70%
1 YEAR PERFORMANCE
-99.46%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.88 | $3.05 (5.9%) | $3.15 | $2.84 | 533.61 K | $48.18 M |
| 08/05/2026 | $2.95 | $2.98 (1.02%) | $3.03 | $2.89 | 480.50 K | $47.07 M |
| 08/04/2026 | $2.93 | $3.03 (3.41%) | $3.10 | $2.88 | 452.70 K | $47.86 M |
| 08/03/2026 | $2.77 | $2.97 (7.22%) | $3.07 | $2.66 | 1.02 M | $46.91 M |
| 07/31/2026 | $2.90 | $2.81 (-3.1%) | $2.90 | $2.73 | 325.70 K | $47.72 M |
| 07/30/2026 | $2.97 | $2.85 (-4.04%) | $2.97 | $2.75 | 514.37 K | $48.40 M |
| 07/29/2026 | $3.05 | $2.92 (-4.26%) | $3.05 | $2.81 | 1.35 M | $49.58 M |
| 07/28/2026 | $2.88 | $3.05 (5.9%) | $3.19 | $2.78 | 822.70 K | $51.79 M |
| 07/27/2026 | $2.67 | $2.97 (11.24%) | $2.99 | $2.60 | 949.88 K | $50.43 M |
| 07/24/2026 | $2.86 | $2.61 (-8.74%) | $2.91 | $2.60 | 851.82 K | $44.32 M |
| 07/23/2026 | $3.07 | $2.86 (-6.84%) | $3.08 | $2.83 | 794.02 K | $48.56 M |
| 07/22/2026 | $3.29 | $3.09 (-6.08%) | $3.29 | $2.97 | 1.07 M | $52.47 M |
| 07/21/2026 | $3.57 | $3.22 (-9.8%) | $3.63 | $3.16 | 1.54 M | $54.68 M |
| 07/20/2026 | $3.92 | $3.55 (-9.44%) | $3.94 | $3.38 | 1.62 M | $60.28 M |
| 07/17/2026 | $4.06 | $3.95 (-2.71%) | $4.25 | $3.90 | 737.10 K | $67.07 M |
| 07/16/2026 | $4.30 | $4.15 (-3.49%) | $4.43 | $3.95 | 878.23 K | $70.47 M |
| 07/15/2026 | $4.03 | $4.54 (12.66%) | $4.96 | $4.03 | 2.79 M | $77.09 M |
| 07/14/2026 | $4.02 | $3.99 (-0.75%) | $4.25 | $3.93 | 978.70 K | $67.75 M |
| 07/13/2026 | $3.50 | $4.00 (14.29%) | $4.20 | $3.34 | 1.99 M | $67.92 M |
| 07/10/2026 | $3.50 | $3.34 (-4.57%) | $3.54 | $3.24 | 634.80 K | $56.72 M |
| 07/09/2026 | $4.06 | $3.40 (-16.26%) | $4.07 | $3.25 | 1.42 M | $57.73 M |
| 07/08/2026 | $3.99 | $3.96 (-0.75%) | $4.30 | $3.95 | 739.03 K | $67.24 M |
| 07/07/2026 | $4.50 | $4.07 (-9.56%) | $4.50 | $3.80 | 1.38 M | $69.11 M |
| 07/06/2026 | $4.40 | $4.50 (2.27%) | $4.66 | $4.20 | 1.46 M | $76.41 M |
| 07/02/2026 | $4.30 | $4.17 (-3.02%) | $4.40 | $3.80 | 1.74 M | $70.81 M |
| 07/01/2026 | $4.27 | $4.41 (3.28%) | $4.78 | $4.24 | 1.88 M | $74.89 M |
| 06/30/2026 | $5.54 | $4.38 (-20.94%) | $5.58 | $4.26 | 3.90 M | $74.38 M |
| 06/29/2026 | $4.70 | $5.49 (16.81%) | $6.10 | $4.40 | 7.38 M | $93.22 M |
| 06/26/2026 | $3.85 | $4.37 (13.51%) | $4.73 | $3.84 | 5.99 M | $69.03 M |
| 06/25/2026 | $3.19 | $3.90 (22.26%) | $4.34 | $3.08 | 13.31 M | $61.60 M |
| 06/24/2026 | $3.17 | $3.04 (-4.1%) | $3.38 | $2.91 | 2.08 M | $48.02 M |
| 06/23/2026 | $3.09 | $3.16 (2.27%) | $3.51 | $3.06 | 1.95 M | $49.91 M |
| 06/22/2026 | $2.90 | $3.21 (10.69%) | $3.47 | $2.83 | 4.06 M | $50.70 M |
| 06/18/2026 | $2.57 | $2.98 (15.95%) | $3.12 | $2.56 | 6.50 M | $47.07 M |
| 06/17/2026 | $2.46 | $2.52 (2.44%) | $2.64 | $2.39 | 760.80 K | $39.80 M |
| 06/16/2026 | $2.57 | $2.53 (-1.56%) | $2.62 | $2.39 | 1.29 M | $39.96 M |
| 06/15/2026 | $2.73 | $2.76 (1.1%) | $2.82 | $2.66 | 1.13 M | $43.60 M |
| 06/12/2026 | $2.78 | $2.72 (-2.16%) | $2.97 | $2.65 | 1.52 M | $42.96 M |
| 06/11/2026 | $2.75 | $3.02 (9.82%) | $3.16 | $2.70 | 1.82 M | $47.70 M |
| 06/10/2026 | $2.59 | $2.81 (8.49%) | $2.94 | $2.51 | 1.59 M | $44.38 M |
| 06/09/2026 | $2.73 | $2.83 (3.66%) | $3.02 | $2.70 | 2.68 M | $44.70 M |
| 06/08/2026 | $2.82 | $2.70 (-4.26%) | $2.91 | $2.67 | 1.36 M | $42.65 M |
| 06/05/2026 | $2.98 | $2.94 (-1.34%) | $3.02 | $2.83 | 1.73 M | $46.44 M |
| 06/04/2026 | $2.70 | $3.20 (18.52%) | $3.29 | $2.70 | 4.13 M | $50.55 M |
| 06/03/2026 | $2.63 | $2.82 (7.22%) | $2.88 | $2.55 | 2.58 M | $44.54 M |
| 06/02/2026 | $2.82 | $2.76 (-2.13%) | $2.99 | $2.64 | 5.02 M | $43.60 M |
| 06/01/2026 | $3.04 | $2.92 (-3.95%) | $3.40 | $2.88 | 39.02 M | $46.12 M |
| 05/29/2026 | $2.60 | $2.37 (-8.85%) | $2.65 | $2.25 | 2.78 M | $37.44 M |
| 05/28/2026 | $2.66 | $2.71 (1.88%) | $2.90 | $2.62 | 2.07 M | $42.81 M |
| 05/27/2026 | $3.10 | $2.87 (-7.42%) | $3.14 | $2.68 | 4.37 M | $45.33 M |
| 05/26/2026 | $3.21 | $3.06 (-4.67%) | $3.58 | $2.95 | 15.99 M | $48.33 M |
| 05/22/2026 | $3.03 | $2.58 (-14.85%) | $3.04 | $2.58 | 4.97 M | $40.75 M |
| 05/21/2026 | $3.38 | $3.23 (-4.44%) | $3.84 | $2.74 | 7.96 M | $51.02 M |
| 05/20/2026 | $4.04 | $3.78 (-6.44%) | $4.31 | $3.63 | 6.59 M | $59.71 M |
| 05/19/2026 | $5.24 | $4.24 (-19.08%) | $5.42 | $4.00 | 12.36 M | $66.97 M |
| 05/18/2026 | $4.60 | $5.60 (21.74%) | $6.36 | $4.23 | 47.65 M | $88.45 M |
| 05/15/2026 | $4.31 | $4.02 (-6.73%) | $5.50 | $3.45 | 26.66 M | $63.50 M |
| 05/14/2026 | $4.39 | $5.64 (28.47%) | $9.20 | $3.26 | 166.49 M | $89.09 M |
| 05/13/2026 | $1.45 | $2.61 (80%) | $2.79 | $1.40 | 85.70 M | $41.23 M |
| 05/12/2026 | $1.43 | $1.28 (-10.49%) | $1.49 | $1.20 | 20.28 M | $20.22 M |
| 05/11/2026 | $0.80 | $1.13 (41.24%) | $1.16 | $0.76 | 20.93 M | $17.85 M |
| 05/08/2026 | $0.98 | $0.86 (-11.98%) | $1.30 | $0.85 | 261.48 M | $13.58 M |
| 05/07/2026 | $0.60 | $0.59 (-1.09%) | $0.60 | $0.59 | 19.13 M | $9.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
