5 DAY PERFORMANCE
-94.44%
1 MONTH PERFORMANCE
-94.57%
3 MONTH PERFORMANCE
-93.33%
6 MONTH PERFORMANCE
-97.78%
YEAR-TO-DATE PERFORMANCE
-97.70%
1 YEAR PERFORMANCE
-99.67%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.90 | $3.21 (10.69%) | $3.47 | $2.83 | 3.99 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 |
| 05/06/2026 | $0.63 | $0.60 (-4.81%) | $0.63 | $0.59 | 135.30 K | $9.41 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 | $9.73 M |
| 04/30/2026 | $0.60 | $0.62 (4.53%) | $0.64 | $0.54 | 218.12 K | $9.87 M |
| 04/29/2026 | $0.60 | $0.59 (-2.19%) | $0.62 | $0.58 | 132.20 K | $9.32 M |
| 04/28/2026 | $0.63 | $0.65 (2.99%) | $0.65 | $0.61 | 88.71 K | $10.22 M |
| 04/27/2026 | $0.65 | $0.64 (-1.55%) | $0.68 | $0.61 | 119.70 K | $10.12 M |
| 04/24/2026 | $0.69 | $0.65 (-5.62%) | $0.71 | $0.63 | 214.71 K | $10.32 M |
| 04/23/2026 | $0.71 | $0.69 (-2.37%) | $0.73 | $0.69 | 159.30 K | $10.94 M |
| 04/22/2026 | $0.69 | $0.72 (4.35%) | $0.72 | $0.68 | 178.54 K | $11.37 M |
| 04/21/2026 | $0.70 | $0.68 (-2.67%) | $0.71 | $0.67 | 287.91 K | $10.76 M |
| 04/20/2026 | $0.69 | $0.70 (1.29%) | $0.72 | $0.68 | 589.80 K | $11.06 M |
| 04/17/2026 | $0.72 | $0.68 (-4.9%) | $0.73 | $0.68 | 379.80 K | $10.82 M |
| 04/16/2026 | $0.64 | $0.71 (10.9%) | $0.73 | $0.62 | 580.92 K | $11.20 M |
| 04/15/2026 | $0.63 | $0.62 (-1.59%) | $0.82 | $0.56 | 2.57 M | $9.79 M |
| 04/14/2026 | $0.65 | $0.63 (-3.87%) | $0.68 | $0.60 | 651.60 K | $9.94 M |
| 04/13/2026 | $0.75 | $0.68 (-9.24%) | $0.76 | $0.66 | 656.14 K | $10.75 M |
| 04/10/2026 | $0.81 | $0.78 (-3.57%) | $0.82 | $0.77 | 392.02 K | $12.34 M |
| 04/09/2026 | $0.82 | $0.78 (-4.88%) | $0.84 | $0.78 | 267.20 K | $12.32 M |
| 04/08/2026 | $0.89 | $0.83 (-6.84%) | $0.91 | $0.82 | 299.93 K | $13.13 M |
| 04/07/2026 | $0.93 | $0.85 (-8.27%) | $1.00 | $0.82 | 777.91 K | $13.48 M |
| 04/06/2026 | $1.08 | $0.95 (-12.06%) | $1.18 | $0.93 | 1.29 M | $15.00 M |
| 04/02/2026 | $1.44 | $1.40 (-2.78%) | $1.61 | $1.37 | 289.08 K | $22.11 M |
| 04/01/2026 | $1.59 | $1.81 (13.84%) | $1.85 | $1.58 | 360.36 K | $28.59 M |
| 03/31/2026 | $1.62 | $2.13 (31.48%) | $2.13 | $1.53 | 1.89 M | $33.64 M |
| 03/30/2026 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.57 | 129.72 K | $27.33 M |
| 03/27/2026 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.70 | 107.01 K | $27.80 M |
| 03/26/2026 | $2.12 | $1.87 (-11.79%) | $2.13 | $1.86 | 90.20 K | $29.54 M |
| 03/25/2026 | $2.00 | $2.13 (6.5%) | $2.18 | $2.00 | 64.88 K | $33.64 M |
| 03/24/2026 | $1.93 | $2.01 (4.15%) | $2.13 | $1.93 | 93.26 K | $31.75 M |
| 03/23/2026 | $2.26 | $1.94 (-14.16%) | $2.26 | $1.80 | 302.32 K | $30.64 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.
