5 DAY PERFORMANCE
+41.99%
1 MONTH PERFORMANCE
+18.67%
3 MONTH PERFORMANCE
+22.96%
6 MONTH PERFORMANCE
+20.71%
YEAR-TO-DATE PERFORMANCE
+28.97%
1 YEAR PERFORMANCE
-54.78%
AIRO Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.61 | $6.93 (4.84%) | $6.98 | $6.61 | 1.10 M | $217.57 M |
| 06/25/2026 | $7.06 | $6.72 (-4.82%) | $7.09 | $6.66 | 351.13 K | $210.97 M |
| 06/24/2026 | $7.43 | $7.03 (-5.38%) | $7.43 | $6.95 | 495.50 K | $220.71 M |
| 06/23/2026 | $7.37 | $7.43 (0.81%) | $7.92 | $7.37 | 265.80 K | $233.26 M |
| 06/22/2026 | $7.87 | $7.69 (-2.29%) | $8.09 | $7.53 | 362.10 K | $241.43 M |
| 06/18/2026 | $7.83 | $7.99 (2.04%) | $8.09 | $7.64 | 553.60 K | $250.85 M |
| 06/17/2026 | $7.86 | $7.52 (-4.33%) | $7.98 | $7.38 | 524.15 K | $236.09 M |
| 06/16/2026 | $8.16 | $7.90 (-3.19%) | $8.40 | $7.82 | 421.63 K | $248.02 M |
| 06/15/2026 | $8.23 | $8.16 (-0.85%) | $8.45 | $8.01 | 367.73 K | $256.18 M |
| 06/12/2026 | $8.47 | $8.03 (-5.19%) | $8.53 | $8.02 | 357.57 K | $252.10 M |
| 06/11/2026 | $8.05 | $8.46 (5.09%) | $8.49 | $7.75 | 516.91 K | $265.60 M |
| 06/10/2026 | $8.58 | $7.96 (-7.23%) | $8.86 | $7.94 | 616.21 K | $249.90 M |
| 06/09/2026 | $8.88 | $8.63 (-2.82%) | $9.37 | $8.31 | 735.20 K | $270.94 M |
| 06/08/2026 | $8.48 | $8.38 (-1.18%) | $8.59 | $8.19 | 378.32 K | $263.09 M |
| 06/05/2026 | $9.25 | $8.29 (-10.38%) | $9.32 | $8.09 | 636.71 K | $260.26 M |
| 06/04/2026 | $9.15 | $9.37 (2.4%) | $9.77 | $9.04 | 588.10 K | $294.17 M |
| 06/03/2026 | $9.31 | $9.34 (0.32%) | $9.64 | $8.86 | 731.61 K | $293.23 M |
| 06/02/2026 | $9.24 | $9.46 (2.38%) | $9.88 | $9.15 | 717.40 K | $297.00 M |
| 06/01/2026 | $8.98 | $9.23 (2.78%) | $9.34 | $8.72 | 840.84 K | $289.78 M |
| 05/29/2026 | $8.89 | $8.98 (1.01%) | $9.29 | $8.15 | 1.48 M | $281.93 M |
| 05/28/2026 | $8.03 | $8.89 (10.71%) | $9.17 | $8.02 | 2.67 M | $279.10 M |
| 05/27/2026 | $7.00 | $7.29 (4.14%) | $7.38 | $6.90 | 500.44 K | $228.87 M |
| 05/26/2026 | $6.70 | $7.00 (4.48%) | $7.57 | $6.65 | 704.82 K | $219.77 M |
| 05/22/2026 | $6.33 | $6.56 (3.63%) | $6.78 | $6.28 | 361.75 K | $205.95 M |
| 05/21/2026 | $5.94 | $6.26 (5.39%) | $6.30 | $5.89 | 417.55 K | $196.53 M |
| 05/20/2026 | $5.89 | $5.98 (1.53%) | $6.12 | $5.71 | 385.70 K | $187.74 M |
| 05/19/2026 | $5.92 | $5.85 (-1.18%) | $5.94 | $5.72 | 411.02 K | $183.66 M |
| 05/18/2026 | $6.40 | $6.01 (-6.09%) | $6.50 | $5.83 | 660.82 K | $188.68 M |
| 05/15/2026 | $6.42 | $6.37 (-0.78%) | $6.69 | $6.25 | 518.63 K | $199.99 M |
| 05/14/2026 | $6.21 | $6.62 (6.6%) | $6.86 | $6.11 | 1.59 M | $207.83 M |
| 05/13/2026 | $7.88 | $7.83 (-0.63%) | $7.91 | $7.51 | 474.31 K | $245.82 M |
| 05/12/2026 | $7.81 | $7.83 (0.26%) | $8.08 | $7.68 | 363.06 K | $245.82 M |
| 05/11/2026 | $7.45 | $7.93 (6.44%) | $8.19 | $7.26 | 846.13 K | $248.96 M |
| 05/08/2026 | $7.30 | $7.34 (0.55%) | $7.44 | $7.21 | 241.30 K | $230.44 M |
| 05/07/2026 | $7.46 | $7.22 (-3.22%) | $7.48 | $7.16 | 211.84 K | $226.67 M |
| 05/06/2026 | $7.26 | $7.43 (2.34%) | $7.45 | $7.16 | 289.06 K | $233.26 M |
| 05/05/2026 | $7.38 | $7.15 (-3.12%) | $7.40 | $6.90 | 454.02 K | $224.47 M |
| 05/04/2026 | $7.42 | $7.24 (-2.43%) | $7.59 | $7.23 | 468.67 K | $227.30 M |
| 05/01/2026 | $7.59 | $7.42 (-2.24%) | $7.64 | $7.27 | 457.99 K | $232.95 M |
| 04/30/2026 | $7.54 | $7.64 (1.33%) | $7.71 | $7.36 | 422.67 K | $239.86 M |
| 04/29/2026 | $7.92 | $7.50 (-5.3%) | $7.92 | $7.20 | 626.70 K | $235.46 M |
| 04/28/2026 | $8.10 | $7.96 (-1.73%) | $8.20 | $7.77 | 268.85 K | $249.90 M |
| 04/27/2026 | $7.84 | $8.22 (4.85%) | $8.26 | $7.77 | 309.83 K | $258.07 M |
| 04/24/2026 | $8.27 | $7.93 (-4.11%) | $8.27 | $7.86 | 331.33 K | $248.96 M |
| 04/23/2026 | $8.62 | $8.25 (-4.29%) | $8.74 | $8.08 | 286.67 K | $259.01 M |
| 04/22/2026 | $8.57 | $8.70 (1.52%) | $9.03 | $8.48 | 427.01 K | $273.14 M |
| 04/21/2026 | $8.64 | $8.40 (-2.78%) | $8.96 | $8.32 | 498.71 K | $263.72 M |
| 04/20/2026 | $8.08 | $8.59 (6.31%) | $8.65 | $8.05 | 510.50 K | $269.68 M |
| 04/17/2026 | $8.85 | $8.07 (-8.81%) | $8.96 | $8.00 | 807.50 K | $253.36 M |
| 04/16/2026 | $8.46 | $8.65 (2.25%) | $8.66 | $8.26 | 431.53 K | $271.57 M |
| 04/15/2026 | $8.14 | $8.36 (2.7%) | $8.41 | $7.94 | 504.80 K | $262.46 M |
| 04/14/2026 | $7.91 | $8.08 (2.15%) | $8.18 | $7.84 | 446.52 K | $253.67 M |
| 04/13/2026 | $7.79 | $7.86 (0.9%) | $8.03 | $7.60 | 457.51 K | $246.76 M |
| 04/10/2026 | $8.04 | $7.88 (-1.99%) | $8.40 | $7.71 | 472.61 K | $247.39 M |
| 04/09/2026 | $8.69 | $8.08 (-7.02%) | $8.80 | $8.07 | 566.20 K | $253.67 M |
| 04/08/2026 | $8.75 | $8.82 (0.8%) | $8.89 | $8.54 | 708.04 K | $276.90 M |
| 04/07/2026 | $8.60 | $8.74 (1.63%) | $8.75 | $8.23 | 398.60 K | $274.39 M |
| 04/06/2026 | $8.79 | $8.75 (-0.46%) | $9.02 | $8.67 | 439.34 K | $274.71 M |
| 04/02/2026 | $8.01 | $8.71 (8.74%) | $8.76 | $7.92 | 639.00 K | $273.45 M |
| 04/01/2026 | $7.82 | $8.22 (5.12%) | $8.46 | $7.81 | 927.02 K | $258.07 M |
| 03/31/2026 | $8.00 | $7.61 (-4.87%) | $8.20 | $7.30 | 1.55 M | $238.92 M |
| 03/30/2026 | $8.35 | $8.57 (2.63%) | $8.66 | $8.20 | 706.07 K | $269.06 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.
