5 DAY PERFORMANCE
+43.73%
1 MONTH PERFORMANCE
+34.22%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
-17.25%
YEAR-TO-DATE PERFORMANCE
+28.97%
AIRO Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.88 | $7.83 (-0.63%) | $7.91 | $7.51 | 471.38 K | $179.95 M |
| 05/12/2026 | $7.81 | $7.83 (0.26%) | $8.08 | $7.68 | 363.06 K | $185.40 M |
| 05/11/2026 | $7.45 | $7.93 (6.44%) | $8.19 | $7.26 | 846.13 K | $187.77 M |
| 05/08/2026 | $7.30 | $7.34 (0.55%) | $7.44 | $7.21 | 241.30 K | $173.80 M |
| 05/07/2026 | $7.46 | $7.22 (-3.22%) | $7.48 | $7.16 | 211.84 K | $170.96 M |
| 05/06/2026 | $7.26 | $7.43 (2.34%) | $7.45 | $7.16 | 289.06 K | $175.93 M |
| 05/05/2026 | $7.38 | $7.15 (-3.12%) | $7.40 | $6.90 | 454.02 K | $169.30 M |
| 05/04/2026 | $7.42 | $7.24 (-2.43%) | $7.59 | $7.23 | 468.67 K | $171.43 M |
| 05/01/2026 | $7.59 | $7.42 (-2.24%) | $7.64 | $7.27 | 457.99 K | $175.69 M |
| 04/30/2026 | $7.54 | $7.64 (1.33%) | $7.71 | $7.36 | 422.67 K | $180.90 M |
| 04/29/2026 | $7.92 | $7.50 (-5.3%) | $7.92 | $7.20 | 626.70 K | $177.59 M |
| 04/28/2026 | $8.10 | $7.96 (-1.73%) | $8.20 | $7.77 | 268.85 K | $188.48 M |
| 04/27/2026 | $7.84 | $8.22 (4.85%) | $8.26 | $7.77 | 309.83 K | $194.63 M |
| 04/24/2026 | $8.27 | $7.93 (-4.11%) | $8.27 | $7.86 | 331.33 K | $187.77 M |
| 04/23/2026 | $8.62 | $8.25 (-4.29%) | $8.74 | $8.08 | 286.67 K | $195.34 M |
| 04/22/2026 | $8.57 | $8.70 (1.52%) | $9.03 | $8.48 | 427.01 K | $206.00 M |
| 04/21/2026 | $8.64 | $8.40 (-2.78%) | $8.96 | $8.32 | 498.71 K | $198.90 M |
| 04/20/2026 | $8.08 | $8.59 (6.31%) | $8.65 | $8.05 | 510.50 K | $203.39 M |
| 04/17/2026 | $8.85 | $8.07 (-8.81%) | $8.96 | $8.00 | 807.50 K | $191.08 M |
| 04/16/2026 | $8.46 | $8.65 (2.25%) | $8.66 | $8.26 | 431.53 K | $204.81 M |
| 04/15/2026 | $8.14 | $8.36 (2.7%) | $8.41 | $7.94 | 504.80 K | $197.95 M |
| 04/14/2026 | $7.91 | $8.08 (2.15%) | $8.18 | $7.84 | 446.52 K | $191.32 M |
| 04/13/2026 | $7.79 | $7.86 (0.9%) | $8.03 | $7.60 | 457.51 K | $186.11 M |
| 04/10/2026 | $8.04 | $7.88 (-1.99%) | $8.40 | $7.71 | 472.61 K | $186.58 M |
| 04/09/2026 | $8.69 | $8.08 (-7.02%) | $8.80 | $8.07 | 566.20 K | $191.32 M |
| 04/08/2026 | $8.75 | $8.82 (0.8%) | $8.89 | $8.54 | 708.04 K | $208.84 M |
| 04/07/2026 | $8.60 | $8.74 (1.63%) | $8.75 | $8.23 | 398.60 K | $206.95 M |
| 04/06/2026 | $8.79 | $8.75 (-0.46%) | $9.02 | $8.67 | 439.34 K | $207.18 M |
| 04/02/2026 | $8.01 | $8.71 (8.74%) | $8.76 | $7.92 | 639.00 K | $206.24 M |
| 04/01/2026 | $7.82 | $8.22 (5.12%) | $8.46 | $7.81 | 927.02 K | $194.63 M |
| 03/31/2026 | $8.00 | $7.61 (-4.87%) | $8.20 | $7.30 | 1.55 M | $180.19 M |
| 03/30/2026 | $8.35 | $8.57 (2.63%) | $8.66 | $8.20 | 706.07 K | $202.92 M |
| 03/27/2026 | $8.92 | $8.58 (-3.81%) | $9.02 | $8.49 | 523.31 K | $203.16 M |
| 03/26/2026 | $9.11 | $9.06 (-0.55%) | $9.50 | $9.02 | 447.43 K | $255.93 M |
| 03/25/2026 | $9.76 | $9.42 (-3.48%) | $9.98 | $9.38 | 371.75 K | $266.10 M |
| 03/24/2026 | $9.60 | $9.50 (-1.04%) | $9.93 | $9.27 | 565.74 K | $268.36 M |
| 03/23/2026 | $9.23 | $9.75 (5.63%) | $9.82 | $9.00 | 565.60 K | $275.42 M |
| 03/20/2026 | $9.95 | $9.18 (-7.74%) | $9.98 | $9.05 | 2.17 M | $259.32 M |
| 03/19/2026 | $9.58 | $9.96 (3.97%) | $10.15 | $9.41 | 500.51 K | $281.35 M |
| 03/18/2026 | $10.67 | $9.98 (-6.47%) | $10.75 | $9.96 | 632.81 K | $281.92 M |
| 03/17/2026 | $10.15 | $10.62 (4.63%) | $10.77 | $10.01 | 817.40 K | $299.99 M |
| 03/16/2026 | $9.98 | $10.07 (0.9%) | $10.25 | $9.70 | 487.80 K | $284.46 M |
| 03/13/2026 | $10.35 | $9.79 (-5.41%) | $10.49 | $9.62 | 437.23 K | $276.55 M |
| 03/12/2026 | $10.43 | $10.17 (-2.49%) | $10.72 | $9.96 | 538.40 K | $287.28 M |
| 03/11/2026 | $11.15 | $10.50 (-5.83%) | $11.15 | $10.17 | 457.67 K | $296.60 M |
| 03/10/2026 | $10.81 | $10.73 (-0.74%) | $11.24 | $10.38 | 930.20 K | $303.10 M |
| 03/09/2026 | $10.08 | $10.55 (4.66%) | $10.71 | $9.69 | 745.80 K | $298.02 M |
| 03/06/2026 | $10.02 | $10.08 (0.6%) | $10.87 | $9.94 | 666.50 K | $284.74 M |
| 03/05/2026 | $9.95 | $10.24 (2.91%) | $10.48 | $9.80 | 451.25 K | $289.26 M |
| 03/04/2026 | $10.02 | $10.08 (0.6%) | $10.51 | $9.72 | 405.50 K | $284.74 M |
| 03/03/2026 | $10.40 | $10.06 (-3.27%) | $10.90 | $9.76 | 534.00 K | $284.17 M |
| 03/02/2026 | $9.96 | $10.70 (7.43%) | $11.25 | $9.92 | 865.34 K | $302.25 M |
| 02/27/2026 | $9.88 | $9.80 (-0.81%) | $10.00 | $9.43 | 359.05 K | $276.83 M |
| 02/26/2026 | $9.90 | $10.17 (2.73%) | $10.23 | $9.70 | 275.35 K | $287.28 M |
| 02/25/2026 | $10.22 | $9.90 (-3.13%) | $10.29 | $9.80 | 231.40 K | $279.66 M |
| 02/24/2026 | $9.54 | $10.07 (5.56%) | $10.15 | $9.34 | 378.20 K | $284.46 M |
| 02/23/2026 | $9.24 | $9.65 (4.44%) | $9.87 | $9.07 | 385.45 K | $272.59 M |
| 02/20/2026 | $10.05 | $9.31 (-7.36%) | $10.49 | $9.19 | 521.83 K | $262.99 M |
| 02/19/2026 | $9.34 | $10.21 (9.31%) | $10.39 | $9.26 | 481.50 K | $288.41 M |
| 02/18/2026 | $9.15 | $9.36 (2.3%) | $9.71 | $8.79 | 248.43 K | $264.40 M |
| 02/17/2026 | $9.25 | $9.15 (-1.08%) | $9.28 | $8.56 | 426.84 K | $258.47 M |
| 02/13/2026 | $9.20 | $9.20 (0%) | $9.50 | $8.95 | 169.78 K | $259.88 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.
