5 DAY PERFORMANCE
-76.91%
1 MONTH PERFORMANCE
-87.39%
3 MONTH PERFORMANCE
-95.30%
6 MONTH PERFORMANCE
-76.74%
YEAR-TO-DATE PERFORMANCE
-97.70%
1 YEAR PERFORMANCE
-98.59%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.50 | $0.41 (-16.77%) | $0.50 | $0.40 | 382.18 K | |
| 11/04/2026 | $0.55 | $0.51 (-7.36%) | $0.55 | $0.50 | 609.94 K | $8.03 M |
| 11/03/2026 | $0.60 | $0.55 (-7.69%) | $0.62 | $0.54 | 585.50 K | $8.72 M |
| 11/02/2026 | $0.62 | $0.58 (-7.22%) | $0.63 | $0.58 | 547.60 K | $9.10 M |
| 10/30/2026 | $0.66 | $0.61 (-8.47%) | $0.67 | $0.59 | 448.87 K | $9.58 M |
| 10/29/2026 | $0.71 | $0.68 (-3.63%) | $0.73 | $0.68 | 490.80 K | $10.79 M |
| 10/28/2026 | $0.64 | $0.71 (10.03%) | $0.74 | $0.63 | 995.47 K | $11.20 M |
| 10/27/2026 | $0.58 | $0.62 (6.67%) | $0.64 | $0.54 | 1.02 M | $9.82 M |
| 10/26/2026 | $0.57 | $0.58 (1.61%) | $0.61 | $0.57 | 636.66 K | $9.16 M |
| 10/23/2026 | $0.61 | $0.56 (-7%) | $0.61 | $0.54 | 769.47 K | $8.92 M |
| 10/22/2026 | $0.63 | $0.60 (-4.69%) | $0.63 | $0.60 | 661.43 K | $9.54 M |
| 10/21/2026 | $0.74 | $0.63 (-15.49%) | $0.74 | $0.62 | 1.40 M | $9.88 M |
| 10/20/2026 | $0.74 | $0.74 (0%) | $0.75 | $0.73 | 668.10 K | $11.69 M |
| 10/19/2026 | $0.75 | $0.74 (-1.79%) | $0.79 | $0.70 | 1.81 M | $11.69 M |
| 10/16/2026 | $0.98 | $0.86 (-11.89%) | $0.98 | $0.85 | 796.35 K | $13.64 M |
| 10/15/2026 | $0.94 | $0.97 (2.81%) | $0.98 | $0.92 | 495.57 K | $15.29 M |
| 10/14/2026 | $1.09 | $0.99 (-9.07%) | $1.10 | $0.91 | 1.85 M | $15.65 M |
| 10/13/2026 | $0.86 | $1.15 (34.23%) | $1.19 | $0.85 | 4.72 M | $18.16 M |
| 10/12/2026 | $1.00 | $0.86 (-13.91%) | $1.01 | $0.85 | 1.90 M | $13.60 M |
| 10/09/2026 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.03 | 890.90 K | $16.43 M |
| 10/08/2026 | $1.07 | $1.11 (3.74%) | $1.17 | $1.06 | 1.55 M | $17.53 M |
| 10/07/2026 | $1.03 | $1.09 (5.83%) | $1.15 | $1.02 | 1.83 M | $17.22 M |
| 10/06/2026 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.02 | 29.76 M | $17.85 M |
| 10/05/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.11 | 527.02 K | $17.53 M |
| 10/02/2026 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.18 | 517.04 K | $18.80 M |
| 10/01/2026 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.23 | 516.05 K | $19.59 M |
| 09/30/2026 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.31 | 337.07 K | $20.85 M |
| 09/29/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.33 | 264.48 K | $21.64 M |
| 09/28/2026 | $1.37 | $1.39 (1.46%) | $1.46 | $1.36 | 387.94 K | $21.96 M |
| 09/25/2026 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.36 | 449.46 K | $21.96 M |
| 09/24/2026 | $1.46 | $1.45 (-0.68%) | $1.50 | $1.42 | 263.56 K | $22.90 M |
| 09/23/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.48 | 401.27 K | $23.69 M |
| 09/22/2026 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.50 | 373.41 K | $24.64 M |
| 09/21/2026 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.60 | 301.42 K | $25.43 M |
| 09/18/2026 | $1.56 | $1.64 (5.13%) | $1.68 | $1.52 | 418.33 K | $25.90 M |
| 09/17/2026 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.51 | 294.74 K | $24.17 M |
| 09/16/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.50 | 364.96 K | $24.32 M |
| 09/15/2026 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.51 | 966.96 K | $24.32 M |
| 09/14/2026 | $1.66 | $1.59 (-4.22%) | $1.67 | $1.58 | 598.78 K | $25.11 M |
| 09/11/2026 | $1.76 | $1.68 (-4.55%) | $1.79 | $1.66 | 570.66 K | $26.54 M |
| 09/10/2026 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.76 | 433.75 K | $28.27 M |
| 09/09/2026 | $1.93 | $1.86 (-3.63%) | $1.98 | $1.84 | 541.53 K | $29.38 M |
| 09/08/2026 | $1.81 | $1.95 (7.73%) | $2.00 | $1.81 | 992.41 K | $30.80 M |
| 09/04/2026 | $1.75 | $1.84 (5.14%) | $1.86 | $1.71 | 906.00 K | $29.06 M |
| 09/03/2026 | $1.79 | $1.78 (-0.56%) | $1.91 | $1.71 | 965.73 K | $28.12 M |
| 09/02/2026 | $2.12 | $1.70 (-19.81%) | $2.17 | $1.64 | 1.87 M | $26.85 M |
| 09/01/2026 | $2.14 | $2.05 (-4.21%) | $2.17 | $2.03 | 579.48 K | $32.38 M |
| 08/31/2026 | $2.26 | $2.21 (-2.21%) | $2.34 | $2.17 | 452.21 K | $34.91 M |
| 08/28/2026 | $2.34 | $2.27 (-2.99%) | $2.40 | $2.00 | 1.04 M | $35.86 M |
| 08/27/2026 | $2.52 | $2.36 (-6.35%) | $2.57 | $2.36 | 886.90 K | $37.28 M |
| 08/26/2026 | $2.64 | $2.56 (-3.03%) | $2.65 | $2.53 | 323.37 K | $40.44 M |
| 08/25/2026 | $2.68 | $2.67 (-0.37%) | $2.70 | $2.61 | 388.87 K | $42.17 M |
| 08/24/2026 | $2.77 | $2.65 (-4.33%) | $2.86 | $2.63 | 778.58 K | $41.86 M |
| 08/21/2026 | $2.90 | $2.77 (-4.48%) | $2.98 | $2.74 | 552.80 K | $43.75 M |
| 08/20/2026 | $2.80 | $2.97 (6.07%) | $2.98 | $2.79 | 437.01 K | $46.91 M |
| 08/19/2026 | $2.78 | $2.83 (1.8%) | $2.84 | $2.67 | 549.70 K | $44.70 M |
| 08/18/2026 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.76 | 402.30 K | $43.91 M |
| 08/17/2026 | $2.91 | $2.88 (-1.03%) | $3.00 | $2.85 | 450.90 K | $45.49 M |
| 08/14/2026 | $2.93 | $2.97 (1.37%) | $3.01 | $2.86 | 459.51 K | $46.91 M |
| 08/13/2026 | $2.95 | $2.92 (-1.02%) | $3.06 | $2.87 | 482.50 K | $46.12 M |
| 08/12/2026 | $2.96 | $2.96 (0%) | $3.00 | $2.88 | 363.81 K | $46.75 M |
| 08/11/2026 | $3.17 | $2.98 (-5.99%) | $3.23 | $2.86 | 510.30 K | $47.07 M |
| 08/10/2026 | $2.95 | $3.18 (7.8%) | $3.32 | $2.95 | 994.50 K | $50.23 M |
| 08/07/2026 | $3.01 | $2.98 (-1%) | $3.07 | $2.92 | 345.43 K | $47.07 M |
| 08/06/2026 | $2.88 | $3.05 (5.9%) | $3.15 | $2.84 | 539.30 K | $48.18 M |
| 08/05/2026 | $2.95 | $2.98 (1.02%) | $3.03 | $2.89 | 480.50 K | $47.07 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.
