5 DAY PERFORMANCE
+22.82%
1 MONTH PERFORMANCE
+55.15%
3 MONTH PERFORMANCE
+60.82%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
+28.97%
1 YEAR PERFORMANCE
-56.83%
AIRO Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $7.60 | $6.86 (-9.74%) | $7.60 | $6.86 | 335.28 K | $215.37 M |
| 07/06/2026 | $7.76 | $7.61 (-1.93%) | $7.95 | $7.50 | 334.51 K | $238.92 M |
| 07/02/2026 | $7.78 | $7.60 (-2.31%) | $8.38 | $7.53 | 390.02 K | $238.60 M |
| 07/01/2026 | $7.28 | $7.65 (5.08%) | $8.24 | $7.28 | 637.73 K | $240.17 M |
| 06/30/2026 | $7.07 | $7.39 (4.53%) | $7.52 | $7.07 | 478.00 K | $232.01 M |
| 06/29/2026 | $6.93 | $6.86 (-1.01%) | $7.15 | $6.76 | 668.50 K | $215.37 M |
| 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 |
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.
