5 DAY PERFORMANCE
+60.09%
1 MONTH PERFORMANCE
+43.93%
3 MONTH PERFORMANCE
+59.61%
6 MONTH PERFORMANCE
+19.61%
YEAR-TO-DATE PERFORMANCE
+28.97%
1 YEAR PERFORMANCE
-46.80%
AIRO Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.26 | $6.15 (-1.76%) | $6.31 | $6.04 | 481.70 K | $193.31 M |
| 10/07/2026 | $6.41 | $6.34 (-1.09%) | $6.47 | $6.18 | 460.05 K | $199.29 M |
| 10/06/2026 | $6.52 | $6.53 (0.15%) | $6.67 | $6.50 | 237.84 K | $205.26 M |
| 10/05/2026 | $6.58 | $6.49 (-1.37%) | $6.70 | $6.43 | 368.12 K | $204.00 M |
| 10/02/2026 | $6.69 | $6.59 (-1.49%) | $6.72 | $6.43 | 369.99 K | $207.14 M |
| 10/01/2026 | $6.61 | $6.54 (-1.06%) | $6.74 | $6.45 | 371.20 K | $205.57 M |
| 09/30/2026 | $6.85 | $6.61 (-3.5%) | $7.03 | $6.60 | 546.57 K | $207.77 M |
| 09/29/2026 | $7.00 | $6.79 (-3%) | $7.08 | $6.76 | 306.64 K | $213.43 M |
| 09/28/2026 | $7.10 | $6.97 (-1.83%) | $7.16 | $6.96 | 242.88 K | $219.09 M |
| 09/25/2026 | $7.31 | $7.24 (-0.96%) | $7.46 | $7.19 | 219.32 K | $227.57 M |
| 09/24/2026 | $7.12 | $7.21 (1.26%) | $7.24 | $6.92 | 313.18 K | $226.63 M |
| 09/23/2026 | $7.21 | $7.16 (-0.69%) | $7.46 | $7.10 | 303.14 K | $225.06 M |
| 09/22/2026 | $7.28 | $7.24 (-0.55%) | $7.29 | $7.07 | 229.42 K | $227.57 M |
| 09/21/2026 | $7.11 | $7.18 (0.98%) | $7.38 | $7.11 | 290.40 K | $225.69 M |
| 09/18/2026 | $7.36 | $7.00 (-4.89%) | $7.46 | $6.92 | 1.20 M | $220.03 M |
| 09/17/2026 | $7.32 | $7.38 (0.82%) | $7.56 | $7.28 | 988.20 K | $231.98 M |
| 09/16/2026 | $7.33 | $7.19 (-1.91%) | $7.36 | $7.01 | 242.52 K | $226.00 M |
| 09/15/2026 | $7.20 | $7.27 (0.97%) | $7.37 | $6.98 | 253.07 K | $228.52 M |
| 09/14/2026 | $7.06 | $7.25 (2.69%) | $7.45 | $7.06 | 320.08 K | $227.89 M |
| 09/11/2026 | $7.01 | $7.25 (3.42%) | $7.31 | $7.01 | 336.83 K | $227.89 M |
| 09/10/2026 | $6.75 | $6.94 (2.81%) | $7.30 | $6.71 | 332.55 K | $218.15 M |
| 09/09/2026 | $7.27 | $6.88 (-5.36%) | $7.36 | $6.87 | 331.05 K | $216.26 M |
| 09/08/2026 | $7.50 | $7.33 (-2.27%) | $7.75 | $7.29 | 608.40 K | $230.40 M |
| 09/04/2026 | $7.10 | $7.40 (4.23%) | $7.47 | $7.08 | 391.06 K | $232.60 M |
| 09/03/2026 | $7.01 | $7.08 (1%) | $7.17 | $6.87 | 283.83 K | $222.55 M |
| 09/02/2026 | $7.30 | $6.88 (-5.75%) | $7.32 | $6.82 | 486.20 K | $216.26 M |
| 09/01/2026 | $7.53 | $7.30 (-3.05%) | $7.59 | $7.29 | 272.42 K | $229.46 M |
| 08/31/2026 | $7.67 | $7.62 (-0.65%) | $7.85 | $7.61 | 582.53 K | $239.52 M |
| 08/28/2026 | $8.01 | $7.76 (-3.12%) | $8.03 | $7.70 | 271.12 K | $243.92 M |
| 08/27/2026 | $7.97 | $8.03 (0.75%) | $8.15 | $7.91 | 369.46 K | $252.41 M |
| 08/26/2026 | $8.12 | $7.92 (-2.46%) | $8.35 | $7.90 | 281.10 K | $248.95 M |
| 08/25/2026 | $8.20 | $8.14 (-0.73%) | $8.29 | $8.12 | 232.94 K | $255.86 M |
| 08/24/2026 | $8.58 | $8.12 (-5.36%) | $8.65 | $8.12 | 366.50 K | $255.24 M |
| 08/21/2026 | $8.39 | $8.60 (2.5%) | $8.84 | $8.28 | 655.47 K | $270.32 M |
| 08/20/2026 | $8.51 | $8.24 (-3.17%) | $8.59 | $8.07 | 366.80 K | $259.01 M |
| 08/19/2026 | $9.10 | $8.59 (-5.6%) | $9.10 | $8.41 | 440.20 K | $270.01 M |
| 08/18/2026 | $9.01 | $8.98 (-0.33%) | $9.44 | $8.84 | 667.40 K | $282.27 M |
| 08/17/2026 | $9.57 | $9.41 (-1.67%) | $9.92 | $9.28 | 486.43 K | $295.78 M |
| 08/14/2026 | $11.12 | $9.57 (-13.94%) | $11.28 | $9.41 | 1.52 M | $300.81 M |
| 08/13/2026 | $9.93 | $10.71 (7.85%) | $11.78 | $9.90 | 3.41 M | $336.65 M |
| 08/12/2026 | $8.55 | $8.49 (-0.7%) | $8.72 | $8.39 | 351.83 K | $266.87 M |
| 08/11/2026 | $8.41 | $8.43 (0.24%) | $8.62 | $8.33 | 181.70 K | $264.98 M |
| 08/10/2026 | $8.51 | $8.44 (-0.82%) | $8.81 | $8.33 | 399.73 K | $265.29 M |
| 08/07/2026 | $8.02 | $8.52 (6.23%) | $8.58 | $7.94 | 443.00 K | $267.49 M |
| 08/06/2026 | $7.50 | $7.86 (4.8%) | $8.05 | $7.50 | 312.34 K | $246.76 M |
| 08/05/2026 | $7.58 | $7.61 (0.4%) | $7.73 | $7.32 | 306.94 K | $238.92 M |
| 08/04/2026 | $7.29 | $7.49 (2.74%) | $7.63 | $7.23 | 358.00 K | $235.15 M |
| 08/03/2026 | $6.82 | $7.14 (4.69%) | $7.23 | $6.77 | 345.30 K | $224.16 M |
| 07/31/2026 | $6.56 | $6.74 (2.74%) | $6.82 | $6.39 | 399.74 K | $211.60 M |
| 07/30/2026 | $6.37 | $6.55 (2.83%) | $6.60 | $6.18 | 217.18 K | $205.64 M |
| 07/29/2026 | $6.70 | $6.25 (-6.72%) | $6.72 | $6.12 | 342.89 K | $196.22 M |
| 07/28/2026 | $7.04 | $6.80 (-3.41%) | $7.08 | $6.70 | 197.15 K | $213.49 M |
| 07/27/2026 | $6.98 | $7.09 (1.58%) | $7.18 | $6.78 | 284.47 K | $222.59 M |
| 07/24/2026 | $7.18 | $6.80 (-5.29%) | $7.20 | $6.74 | 354.24 K | $213.49 M |
| 07/23/2026 | $7.05 | $7.14 (1.28%) | $7.62 | $7.01 | 260.87 K | $224.16 M |
| 07/22/2026 | $7.10 | $7.15 (0.7%) | $7.62 | $7.05 | 531.01 K | $224.47 M |
| 07/21/2026 | $6.78 | $7.08 (4.42%) | $7.18 | $6.61 | 582.73 K | $222.28 M |
| 07/20/2026 | $6.55 | $6.78 (3.51%) | $6.84 | $6.36 | 271.64 K | $212.86 M |
| 07/17/2026 | $6.26 | $6.53 (4.31%) | $6.69 | $6.24 | 281.52 K | $205.01 M |
| 07/16/2026 | $6.64 | $6.49 (-2.26%) | $6.64 | $6.24 | 342.40 K | $203.75 M |
| 07/15/2026 | $6.90 | $6.74 (-2.32%) | $7.13 | $6.55 | 378.00 K | $211.60 M |
| 07/14/2026 | $6.46 | $6.87 (6.35%) | $7.02 | $6.42 | 801.30 K | $215.68 M |
| 07/13/2026 | $6.20 | $6.05 (-2.42%) | $6.28 | $5.99 | 463.83 K | $189.94 M |
| 07/10/2026 | $6.65 | $6.28 (-5.56%) | $6.71 | $6.27 | 320.76 K | $197.16 M |
| 07/09/2026 | $6.69 | $6.61 (-1.2%) | $6.90 | $6.53 | 375.71 K | $207.52 M |
| 07/08/2026 | $6.86 | $6.61 (-3.64%) | $6.97 | $6.58 | 369.78 K | $207.52 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.
