5 DAY PERFORMANCE
-77.28%
1 MONTH PERFORMANCE
-85.26%
3 MONTH PERFORMANCE
-95.99%
6 MONTH PERFORMANCE
-98.51%
YEAR-TO-DATE PERFORMANCE
-97.70%
1 YEAR PERFORMANCE
-98.63%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.63 | $0.60 (-4.81%) | $0.63 | $0.59 | 132.48 K | $9.44 M |
| 05/05/2026 | $0.63 | $0.60 (-4.44%) | $0.64 | $0.60 | 106.53 K | $9.51 M |
| 05/04/2026 | $0.62 | $0.62 (0.52%) | $0.66 | $0.60 | 177.70 K | $9.82 M |
| 05/01/2026 | $0.60 | $0.62 (2.04%) | $0.63 | $0.60 | 162.80 K | $9.00 M |
| 04/30/2026 | $0.60 | $0.62 (4.53%) | $0.64 | $0.54 | 218.12 K | $9.13 M |
| 04/29/2026 | $0.60 | $0.59 (-2.19%) | $0.62 | $0.58 | 132.20 K | $8.62 M |
| 04/28/2026 | $0.63 | $0.65 (2.99%) | $0.65 | $0.61 | 88.71 K | $9.45 M |
| 04/27/2026 | $0.65 | $0.64 (-1.55%) | $0.68 | $0.61 | 119.70 K | $9.37 M |
| 04/24/2026 | $0.69 | $0.65 (-5.62%) | $0.71 | $0.63 | 214.71 K | $9.55 M |
| 04/23/2026 | $0.71 | $0.69 (-2.37%) | $0.73 | $0.69 | 159.30 K | $10.11 M |
| 04/22/2026 | $0.69 | $0.72 (4.35%) | $0.72 | $0.68 | 178.54 K | $10.52 M |
| 04/21/2026 | $0.70 | $0.68 (-2.67%) | $0.71 | $0.67 | 287.91 K | $9.95 M |
| 04/20/2026 | $0.69 | $0.70 (1.29%) | $0.72 | $0.68 | 589.80 K | $10.23 M |
| 04/17/2026 | $0.72 | $0.68 (-4.9%) | $0.73 | $0.68 | 379.80 K | $10.00 M |
| 04/16/2026 | $0.64 | $0.71 (10.9%) | $0.73 | $0.62 | 580.92 K | $10.36 M |
| 04/15/2026 | $0.63 | $0.62 (-1.59%) | $0.82 | $0.56 | 2.57 M | $9.05 M |
| 04/14/2026 | $0.65 | $0.63 (-3.87%) | $0.68 | $0.60 | 651.60 K | $9.19 M |
| 04/13/2026 | $0.75 | $0.68 (-9.24%) | $0.76 | $0.66 | 656.14 K | $9.95 M |
| 04/10/2026 | $0.81 | $0.78 (-3.57%) | $0.82 | $0.77 | 392.02 K | $11.42 M |
| 04/09/2026 | $0.82 | $0.78 (-4.88%) | $0.84 | $0.78 | 267.20 K | $11.40 M |
| 04/08/2026 | $0.89 | $0.83 (-6.84%) | $0.91 | $0.82 | 299.93 K | $242.91 M |
| 04/07/2026 | $0.93 | $0.85 (-8.27%) | $1.00 | $0.82 | 777.91 K | $249.28 M |
| 04/06/2026 | $1.08 | $0.95 (-12.06%) | $1.18 | $0.93 | 1.29 M | $277.50 M |
| 04/02/2026 | $1.44 | $1.40 (-2.78%) | $1.61 | $1.37 | 289.08 K | $409.08 M |
| 04/01/2026 | $1.59 | $1.81 (13.84%) | $1.85 | $1.58 | 360.36 K | $528.88 M |
| 03/31/2026 | $1.62 | $2.13 (31.48%) | $2.13 | $1.53 | 1.89 M | $622.39 M |
| 03/30/2026 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.57 | 129.72 K | $505.51 M |
| 03/27/2026 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.70 | 107.01 K | $514.27 M |
| 03/26/2026 | $2.12 | $1.87 (-11.79%) | $2.13 | $1.86 | 90.20 K | $546.42 M |
| 03/25/2026 | $2.00 | $2.13 (6.5%) | $2.18 | $2.00 | 64.88 K | $622.39 M |
| 03/24/2026 | $1.93 | $2.01 (4.15%) | $2.13 | $1.93 | 93.26 K | $587.32 M |
| 03/23/2026 | $2.26 | $1.94 (-14.16%) | $2.26 | $1.80 | 302.32 K | $566.87 M |
| 03/20/2026 | $2.33 | $2.10 (-9.87%) | $2.39 | $2.10 | 118.26 K | $613.62 M |
| 03/19/2026 | $2.20 | $2.25 (2.27%) | $2.38 | $2.20 | 98.54 K | $657.45 M |
| 03/18/2026 | $2.59 | $2.33 (-10.04%) | $2.63 | $2.33 | 152.53 K | $680.83 M |
| 03/17/2026 | $2.59 | $2.58 (-0.39%) | $2.73 | $2.54 | 78.11 K | $753.88 M |
| 03/16/2026 | $2.57 | $2.50 (-2.72%) | $2.67 | $2.43 | 77.53 K | $730.50 M |
| 03/13/2026 | $2.56 | $2.51 (-1.95%) | $2.59 | $2.40 | 84.53 K | $733.42 M |
| 03/12/2026 | $2.64 | $2.51 (-4.92%) | $2.66 | $2.46 | 74.18 K | $733.42 M |
| 03/11/2026 | $2.70 | $2.65 (-1.85%) | $2.80 | $2.52 | 142.66 K | $774.33 M |
| 03/10/2026 | $2.92 | $2.66 (-8.9%) | $3.00 | $2.59 | 160.00 K | $777.25 M |
| 03/09/2026 | $2.77 | $2.88 (3.97%) | $3.00 | $2.77 | 114.54 K | $841.54 M |
| 03/06/2026 | $3.10 | $2.84 (-8.39%) | $3.21 | $2.84 | 125.56 K | $829.85 M |
| 03/05/2026 | $3.01 | $3.20 (6.31%) | $3.31 | $3.01 | 156.96 K | $935.04 M |
| 03/04/2026 | $3.30 | $3.07 (-6.97%) | $3.40 | $3.00 | 199.32 K | $897.06 M |
| 03/03/2026 | $3.20 | $3.33 (4.06%) | $3.46 | $3.00 | 247.95 K | $973.03 M |
| 03/02/2026 | $2.76 | $3.35 (21.38%) | $3.50 | $2.73 | 506.29 K | $978.87 M |
| 02/27/2026 | $2.57 | $2.85 (10.89%) | $3.31 | $2.55 | 1.04 M | $832.77 M |
| 02/26/2026 | $2.64 | $2.50 (-5.3%) | $2.74 | $2.49 | 241.83 K | $730.50 M |
| 02/25/2026 | $2.41 | $2.66 (10.37%) | $3.00 | $2.34 | 887.64 K | $777.25 M |
| 02/24/2026 | $2.24 | $2.25 (0.45%) | $2.38 | $2.20 | 96.84 K | $657.45 M |
| 02/23/2026 | $2.18 | $2.18 (0%) | $2.40 | $2.18 | 143.10 K | $637.00 M |
| 02/20/2026 | $2.32 | $2.20 (-5.17%) | $2.37 | $2.16 | 209.60 K | $642.84 M |
| 02/19/2026 | $2.53 | $2.37 (-6.32%) | $2.53 | $2.32 | 130.76 K | $692.52 M |
| 02/18/2026 | $2.54 | $2.56 (0.79%) | $2.56 | $2.30 | 149.60 K | $748.03 M |
| 02/17/2026 | $2.61 | $2.58 (-1.15%) | $2.61 | $2.41 | 171.23 K | $753.88 M |
| 02/13/2026 | $2.68 | $2.61 (-2.61%) | $2.71 | $2.50 | 245.29 K | $762.64 M |
| 02/12/2026 | $3.02 | $2.79 (-7.62%) | $3.09 | $2.56 | 3.45 M | $815.24 M |
| 02/11/2026 | $3.10 | $3.00 (-3.23%) | $3.14 | $2.90 | 289.49 K | $876.60 M |
| 02/10/2026 | $3.58 | $3.00 (-16.2%) | $3.76 | $2.99 | 440.59 K | $876.60 M |
| 02/09/2026 | $3.56 | $3.47 (-2.53%) | $3.94 | $3.34 | 281.30 K | $1.01 B |
| 02/06/2026 | $3.36 | $3.49 (3.87%) | $4.07 | $3.30 | 313.64 K | $1.02 B |
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.
