5 DAY PERFORMANCE
-90.91%
1 MONTH PERFORMANCE
-94.95%
3 MONTH PERFORMANCE
-95.30%
6 MONTH PERFORMANCE
-93.33%
YEAR-TO-DATE PERFORMANCE
-97.70%
1 YEAR PERFORMANCE
-99.57%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.56 | $1.64 (5.13%) | $1.68 | $1.52 | 414.00 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%) | $1.66 | $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 |
| 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 |
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.
