Robo.ai Stock Price History
NASDAQ: AIIOIndustrialsAuto ManufacturingUSD
1.04-0.07 (-6.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIIO price history at a glance
The price history for Robo.ai (AIIO) on this page begins on March 16, 2020, when the stock closed at $187.00; it most recently closed at $1.04 on October 5, 2026. The highest price in this record is $525.40, reached on December 13, 2021; the latest close is 99.8% below that peak. Across the 5 complete calendar years in the table, AIIO finished higher in 1 and lower in 4. Its best year was 2021 (+17.6%) and its worst was 2024 (-88.8%).
Over roughly 7 years the share price changed -99.4%, a -54.7% compound annual price return (excluding dividends). In the last 12 months alone, AIIO has lost 96.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $525.40
- Date of high
- Dec 13, 2021
- Low since 2020
- $0.54
- Date of low
- Apr 27, 2026
- 52-week high
- $33.20
- 52-week low
- $0.54
- Last close
- $1.04
AIIO returns
1 week
-12.61%
1 month
-44.09%
3 months
-68.82%
6 months
+33.16%
Year to date
-82.95%
1 year
-96.60%
3 years
-99.47%
5 years
-99.49%
AIIO price return, excluding dividends.
AIIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.04 | -83.17% |
| 2025 | 6.18 | -64.60% |
| 2024 | 17.46 | -88.78% |
| 2023 | 155.60 | -27.49% |
| 2022 | 214.60 | -9.22% |
| 2021 | 236.40 | +17.61% |
| 2020* | 201.00 | +7.49% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
AIIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.11 | 1.14 | 1.03 | 1.04 | -6.31% | |
| 1.07 | 1.17 | 1.06 | 1.11 | +1.83% | |
| 1.03 | 1.15 | 1.02 | 1.09 | -3.54% | |
| 1.21 | 1.21 | 1.02 | 1.13 | +1.80% | |
| 1.18 | 1.19 | 1.11 | 1.11 | -6.72% | |
| 1.24 | 1.26 | 1.18 | 1.19 | -4.03% | |
| 1.31 | 1.33 | 1.23 | 1.24 | -6.06% | |
| 1.39 | 1.40 | 1.31 | 1.32 | -3.65% | |
| 1.41 | 1.41 | 1.33 | 1.37 | -1.44% | |
| 1.37 | 1.46 | 1.36 | 1.39 | 0.00% | |
| 1.48 | 1.48 | 1.36 | 1.39 | -4.14% | |
| 1.46 | 1.50 | 1.42 | 1.45 | -3.33% | |
| 1.56 | 1.56 | 1.48 | 1.50 | -3.85% | |
| 1.61 | 1.63 | 1.50 | 1.56 | -3.11% | |
| 1.63 | 1.67 | 1.60 | 1.61 | -1.83% | |
| 1.56 | 1.68 | 1.52 | 1.64 | +7.19% | |
| 1.56 | 1.59 | 1.51 | 1.53 | -0.65% | |
| 1.52 | 1.56 | 1.50 | 1.54 | 0.00% | |
| 1.57 | 1.62 | 1.51 | 1.54 | -3.14% | |
| 1.66 | 1.67 | 1.58 | 1.59 | -5.36% | |
| 1.76 | 1.79 | 1.66 | 1.68 | -6.15% | |
| 1.81 | 1.85 | 1.76 | 1.79 | -3.76% | |
| 1.93 | 1.98 | 1.84 | 1.86 | -4.62% | |
| 1.81 | 2.00 | 1.81 | 1.95 | +5.98% | |
| 1.75 | 1.86 | 1.71 | 1.84 | +3.37% | |
| 1.79 | 1.91 | 1.71 | 1.78 | +4.71% | |
| 2.12 | 2.17 | 1.64 | 1.70 | -17.07% | |
| 2.14 | 2.17 | 2.03 | 2.05 | -7.24% | |
| 2.26 | 2.34 | 2.17 | 2.21 | -2.64% | |
| 2.34 | 2.40 | 2.00 | 2.27 | -3.81% | |
| 2.52 | 2.57 | 2.36 | 2.36 | -7.81% | |
| 2.64 | 2.65 | 2.53 | 2.56 | -4.12% | |
| 2.68 | 2.70 | 2.61 | 2.67 | +0.75% | |
| 2.77 | 2.86 | 2.63 | 2.65 | -4.33% | |
| 2.90 | 2.98 | 2.74 | 2.77 | -6.73% | |
| 2.80 | 2.98 | 2.79 | 2.97 | +4.95% | |
| 2.78 | 2.84 | 2.67 | 2.83 | +1.80% | |
| 2.81 | 2.88 | 2.76 | 2.78 | -3.47% | |
| 2.91 | 3.00 | 2.85 | 2.88 | -3.03% | |
| 2.93 | 3.01 | 2.86 | 2.97 | +1.71% | |
| 2.95 | 3.06 | 2.87 | 2.92 | -1.35% | |
| 2.96 | 3.00 | 2.88 | 2.96 | -0.67% | |
| 3.17 | 3.23 | 2.86 | 2.98 | -6.29% | |
| 2.95 | 3.32 | 2.95 | 3.18 | +6.71% | |
| 3.01 | 3.07 | 2.92 | 2.98 | -2.30% | |
| 2.88 | 3.15 | 2.84 | 3.05 | +2.35% | |
| 2.95 | 3.03 | 2.89 | 2.98 | -1.65% | |
| 2.93 | 3.10 | 2.88 | 3.03 | +2.02% | |
| 2.77 | 3.07 | 2.66 | 2.97 | +5.69% | |
| 2.90 | 2.90 | 2.73 | 2.81 | -1.40% | |
| 2.97 | 2.97 | 2.75 | 2.85 | -2.40% | |
| 3.05 | 3.05 | 2.81 | 2.92 | -4.26% | |
| 2.88 | 3.19 | 2.78 | 3.05 | +2.35% | |
| 2.67 | 2.99 | 2.60 | 2.98 | +14.18% | |
| 2.86 | 2.91 | 2.60 | 2.61 | -8.74% | |
| 3.07 | 3.08 | 2.83 | 2.86 | -7.44% | |
| 3.29 | 3.29 | 2.97 | 3.09 | -3.89% | |
| 3.57 | 3.63 | 3.16 | 3.22 | -9.44% | |
| 3.92 | 3.94 | 3.38 | 3.55 | -10.13% | |
| 4.06 | 4.25 | 3.90 | 3.95 | -4.82% | |
| 4.30 | 4.43 | 3.95 | 4.15 | -8.59% | |
| 4.03 | 4.96 | 4.03 | 4.54 | +13.78% | |
| 4.02 | 4.25 | 3.93 | 3.99 | -0.25% | |
| 3.50 | 4.20 | 3.34 | 4.00 | +19.94% | |
| 3.50 | 3.54 | 3.24 | 3.34 | -1.91% | |
| 4.06 | 4.07 | 3.25 | 3.40 | -14.14% | |
| 3.99 | 4.30 | 3.95 | 3.96 | -2.70% | |
| 4.50 | 4.50 | 3.80 | 4.07 | -9.56% | |
| 4.40 | 4.66 | 4.20 | 4.50 | +7.91% | |
| 4.30 | 4.40 | 3.80 | 4.17 | -5.44% | |
| 4.27 | 4.78 | 4.24 | 4.41 | +0.68% | |
| 5.54 | 5.58 | 4.26 | 4.38 | -20.22% | |
| 4.70 | 6.10 | 4.40 | 5.49 | +25.63% | |
| 3.85 | 4.73 | 3.84 | 4.37 | +12.05% | |
| 3.19 | 4.34 | 3.08 | 3.90 | +28.29% | |
| 3.17 | 3.38 | 2.91 | 3.04 | -3.80% | |
| 3.09 | 3.51 | 3.06 | 3.16 | -1.56% | |
| 2.90 | 3.47 | 2.83 | 3.21 | +7.72% | |
| 2.57 | 3.12 | 2.56 | 2.98 | +18.25% | |
| 2.46 | 2.64 | 2.39 | 2.52 | -0.40% | |
| 2.57 | 2.62 | 2.39 | 2.53 | -8.33% | |
| 2.73 | 2.82 | 2.66 | 2.76 | +1.47% | |
| 2.78 | 2.97 | 2.65 | 2.72 | -9.93% | |
| 2.75 | 3.16 | 2.70 | 3.02 | +7.47% | |
| 2.59 | 2.94 | 2.51 | 2.81 | -0.71% | |
| 2.73 | 3.02 | 2.70 | 2.83 | +4.81% | |
| 2.82 | 2.91 | 2.67 | 2.70 | -8.16% | |
| 2.98 | 3.02 | 2.83 | 2.94 | -8.13% | |
| 2.70 | 3.29 | 2.70 | 3.20 | +13.48% | |
| 2.63 | 2.88 | 2.55 | 2.82 | +2.17% | |
| 2.82 | 2.99 | 2.64 | 2.76 | -5.48% | |
| 3.04 | 3.40 | 2.88 | 2.92 | +23.21% | |
| 2.60 | 2.65 | 2.25 | 2.37 | -12.55% | |
| 2.66 | 2.90 | 2.62 | 2.71 | -5.57% | |
| 3.10 | 3.14 | 2.68 | 2.87 | -6.21% | |
| 3.21 | 3.58 | 2.95 | 3.06 | +18.60% | |
| 3.03 | 3.04 | 2.58 | 2.58 | -20.12% | |
| 3.38 | 3.84 | 2.74 | 3.23 | -14.55% | |
| 4.04 | 4.31 | 3.63 | 3.78 | -10.85% | |
| 5.24 | 5.42 | 4.00 | 4.24 | -24.29% | |
| 4.60 | 6.36 | 4.23 | 5.60 | +39.30% | |
| 4.31 | 5.50 | 3.45 | 4.02 | -28.72% | |
| 4.39 | 9.20 | 3.26 | 5.64 | +116.09% | |
| 1.45 | 2.79 | 1.40 | 2.61 | +103.91% | |
| 1.43 | 1.49 | 1.20 | 1.28 | +13.27% | |
| 0.80 | 1.16 | 0.76 | 1.13 | +31.40% | |
| 0.977 | 1.30 | 0.854 | 0.86 | +46.01% | |
| 0.596 | 0.602 | 0.587 | 0.589 | -1.17% | |
| 0.626 | 0.628 | 0.592 | 0.596 | -1.00% | |
| 0.63 | 0.64 | 0.601 | 0.602 | -3.22% | |
| 0.618 | 0.662 | 0.603 | 0.622 | +0.97% | |
| 0.604 | 0.631 | 0.604 | 0.616 | -1.44% | |
| 0.598 | 0.64 | 0.54 | 0.625 | +5.93% | |
| 0.603 | 0.623 | 0.58 | 0.59 | -8.81% | |
| 0.628 | 0.647 | 0.61 | 0.647 | +0.94% | |
| 0.651 | 0.684 | 0.612 | 0.641 | -1.84% | |
| 0.692 | 0.708 | 0.63 | 0.653 | -5.64% | |
| 0.709 | 0.729 | 0.69 | 0.692 | -3.89% | |
| 0.69 | 0.725 | 0.679 | 0.72 | +5.73% | |
| 0.70 | 0.707 | 0.671 | 0.681 | -2.71% | |
| 0.691 | 0.717 | 0.679 | 0.70 | +2.19% | |
| 0.72 | 0.727 | 0.682 | 0.685 | -3.39% | |
| 0.639 | 0.73 | 0.616 | 0.709 | +14.35% | |
| 0.63 | 0.819 | 0.556 | 0.62 | -1.43% | |
| 0.654 | 0.68 | 0.601 | 0.629 | -7.64% | |
| 0.75 | 0.757 | 0.663 | 0.681 | -12.80% | |
| 0.81 | 0.82 | 0.77 | 0.781 | +0.13% | |
| 0.82 | 0.839 | 0.78 | 0.78 | -6.14% | |
| 0.892 | 0.909 | 0.823 | 0.831 | -2.58% | |
| 0.93 | 0.995 | 0.82 | 0.853 | -10.21% | |
| 1.08 | 1.18 | 0.929 | 0.95 | -32.14% | |
| 1.44 | 1.60 | 1.38 | 1.40 | -23.08% | |
| 1.60 | 1.84 | 1.58 | 1.82 | -14.95% | |
| 1.62 | 2.14 | 1.54 | 2.14 | +24.42% | |
| 1.76 | 1.78 | 1.58 | 1.72 | -2.27% | |
| 1.88 | 1.92 | 1.70 | 1.76 | -6.38% | |
| 2.12 | 2.14 | 1.86 | 1.88 | -12.15% | |
| 2.00 | 2.18 | 2.00 | 2.14 | +5.94% | |
| 1.92 | 2.14 | 1.92 | 2.02 | +4.12% | |
| 2.26 | 2.26 | 1.80 | 1.94 | -7.62% | |
| 2.34 | 2.38 | 2.10 | 2.10 | -7.08% | |
| 2.20 | 2.38 | 2.20 | 2.26 | -3.42% | |
| 2.60 | 2.62 | 2.34 | 2.34 | -9.30% | |
| 2.58 | 2.72 | 2.54 | 2.58 | +3.20% | |
| 2.58 | 2.68 | 2.44 | 2.50 | 0.00% | |
| 2.56 | 2.60 | 2.40 | 2.50 | 0.00% | |
| 2.64 | 2.66 | 2.46 | 2.50 | -6.02% | |
| 2.70 | 2.80 | 2.52 | 2.66 | 0.00% | |
| 2.92 | 3.00 | 2.60 | 2.66 | -7.64% | |
| 2.78 | 3.00 | 2.78 | 2.88 | +1.41% | |
| 3.10 | 3.22 | 2.84 | 2.84 | -11.25% | |
| 3.02 | 3.32 | 3.02 | 3.20 | +3.90% | |
| 3.30 | 3.40 | 3.00 | 3.08 | -7.23% | |
| 3.20 | 3.46 | 3.00 | 3.32 | -1.19% | |
| 2.76 | 3.50 | 2.74 | 3.36 | +17.48% | |
| 2.56 | 3.32 | 2.56 | 2.86 | +14.40% | |
| 2.64 | 2.74 | 2.50 | 2.50 | -6.02% | |
| 2.42 | 3.00 | 2.34 | 2.66 | +17.70% | |
| 2.24 | 2.38 | 2.20 | 2.26 | +3.67% | |
| 2.18 | 2.40 | 2.18 | 2.18 | -0.91% | |
| 2.32 | 2.38 | 2.16 | 2.20 | -7.56% | |
| 2.54 | 2.54 | 2.32 | 2.38 | -7.03% | |
| 2.54 | 2.56 | 2.30 | 2.56 | -0.78% | |
| 2.60 | 2.60 | 2.42 | 2.58 | -0.77% | |
| 2.68 | 2.72 | 2.50 | 2.60 | -6.47% | |
| 3.02 | 3.10 | 2.56 | 2.78 | -7.33% | |
| 3.10 | 3.14 | 2.90 | 3.00 | 0.00% | |
| 3.58 | 3.76 | 3.00 | 3.00 | -13.29% | |
| 3.56 | 3.94 | 3.34 | 3.46 | -1.14% | |
| 3.36 | 4.08 | 3.30 | 3.50 | +6.06% | |
| 3.20 | 3.58 | 3.20 | 3.30 | -4.62% | |
| 3.94 | 4.00 | 3.24 | 3.46 | -13.50% | |
| 4.00 | 4.42 | 3.84 | 4.00 | +1.52% | |
| 4.04 | 4.22 | 3.64 | 3.94 | -8.37% | |
| 4.80 | 4.80 | 4.02 | 4.30 | -13.31% | |
| 5.00 | 5.02 | 4.52 | 4.96 | -3.50% | |
| 5.40 | 5.66 | 5.06 | 5.14 | -3.02% | |
| 5.04 | 5.30 | 4.92 | 5.30 | +2.32% | |
| 5.14 | 5.52 | 4.80 | 5.18 | -3.72% | |
| 6.54 | 6.74 | 5.08 | 5.38 | +3.07% | |
| 4.90 | 5.30 | 4.70 | 5.22 | +8.30% | |
| 5.16 | 5.16 | 4.76 | 4.82 | -5.49% | |
| 5.00 | 5.38 | 4.64 | 5.10 | -1.16% | |
| 5.52 | 5.58 | 5.16 | 5.16 | -5.15% | |
| 5.54 | 5.70 | 5.44 | 5.44 | -1.81% | |
| 5.56 | 5.60 | 5.38 | 5.54 | +2.21% | |
| 5.66 | 5.66 | 5.40 | 5.42 | -3.90% | |
| 6.20 | 6.22 | 5.50 | 5.64 | -9.32% | |
| 6.22 | 6.48 | 6.22 | 6.22 | +0.97% | |
| 6.82 | 7.12 | 5.90 | 6.16 | -7.23% | |
| 6.60 | 7.06 | 6.60 | 6.64 | +2.79% | |
| 6.68 | 6.70 | 6.32 | 6.46 | +3.53% | |
| 6.36 | 6.76 | 6.24 | 6.24 | +0.97% | |
| 6.10 | 6.36 | 6.02 | 6.18 | +1.31% | |
| 6.36 | 6.36 | 5.98 | 6.10 | +0.66% | |
| 6.06 | 6.36 | 6.00 | 6.06 | -0.66% | |
| 6.76 | 6.94 | 6.02 | 6.10 | -8.96% | |
| 6.20 | 6.88 | 6.20 | 6.70 | +5.02% | |
| 6.34 | 6.70 | 6.34 | 6.38 | -1.54% | |
| 6.00 | 6.90 | 6.00 | 6.48 | +2.53% | |
| 6.50 | 6.70 | 6.18 | 6.32 | +1.61% | |
| 10.40 | 10.60 | 5.04 | 6.22 | -34.39% | |
| 9.18 | 9.80 | 9.18 | 9.48 | +3.72% | |
| 9.86 | 10.20 | 9.14 | 9.14 | -6.73% | |
| 9.66 | 10.18 | 9.66 | 9.80 | 0.00% | |
| 10.82 | 10.96 | 9.80 | 9.80 | -8.75% | |
| 11.76 | 11.80 | 10.44 | 10.74 | -6.12% | |
| 11.60 | 12.20 | 11.44 | 11.44 | 0.00% | |
| 11.70 | 12.56 | 11.44 | 11.44 | -1.72% | |
| 12.06 | 12.88 | 11.64 | 11.64 | -3.16% | |
| 12.00 | 13.30 | 12.00 | 12.02 | -1.31% | |
| 13.26 | 15.60 | 12.00 | 12.18 | -6.88% | |
| 12.78 | 13.60 | 12.12 | 13.08 | +3.32% | |
| 11.88 | 12.70 | 11.60 | 12.66 | +8.58% | |
| 12.56 | 12.76 | 11.20 | 11.66 | -4.43% | |
| 14.00 | 14.06 | 11.88 | 12.20 | -12.86% | |
| 16.20 | 18.60 | 13.84 | 14.00 | -9.09% | |
| 13.98 | 16.24 | 13.88 | 15.40 | +10.32% | |
| 13.60 | 15.00 | 12.80 | 13.96 | +0.72% | |
| 15.82 | 16.60 | 13.58 | 13.86 | -6.35% | |
| 16.00 | 20.60 | 14.60 | 14.80 | -5.13% | |
| 11.16 | 20.60 | 11.16 | 15.60 | +41.82% | |
| 10.54 | 11.32 | 10.54 | 11.00 | +2.23% | |
| 11.00 | 11.40 | 10.44 | 10.76 | -5.11% | |
| 11.58 | 12.50 | 11.20 | 11.34 | -3.41% | |
| 10.22 | 12.48 | 10.20 | 11.74 | +4.63% | |
| 11.46 | 11.48 | 10.52 | 11.22 | -4.10% | |
| 11.60 | 12.18 | 11.02 | 11.70 | +2.27% | |
| 13.22 | 13.44 | 11.20 | 11.44 | -15.88% | |
| 10.88 | 14.58 | 10.30 | 13.60 | +32.30% | |
| 9.10 | 10.50 | 8.88 | 10.28 | +9.13% | |
| 10.06 | 10.60 | 9.16 | 9.42 | -5.23% | |
| 9.66 | 11.00 | 9.66 | 9.94 | +3.54% | |
| 10.72 | 11.12 | 9.22 | 9.60 | -16.38% | |
| 12.20 | 12.82 | 8.02 | 11.48 | -10.03% | |
| 14.60 | 15.38 | 12.12 | 12.76 | -12.48% | |
| 17.96 | 18.00 | 12.60 | 14.58 | -20.59% | |
| 19.72 | 20.28 | 17.80 | 18.36 | -6.99% | |
| 21.00 | 21.80 | 19.54 | 19.74 | -8.61% | |
| 20.80 | 22.00 | 20.60 | 21.60 | +5.88% | |
| 21.40 | 22.00 | 19.40 | 20.40 | +2.00% | |
| 19.74 | 20.40 | 17.48 | 20.00 | +6.16% | |
| 23.40 | 23.40 | 18.00 | 18.84 | -24.64% | |
| 26.40 | 27.40 | 23.60 | 25.00 | -3.85% | |
| 28.60 | 31.20 | 25.60 | 26.00 | -10.96% | |
| 26.00 | 29.20 | 25.60 | 29.20 | +8.15% | |
| 29.40 | 30.00 | 26.60 | 27.00 | -8.78% | |
| 30.80 | 33.20 | 28.40 | 29.60 | -3.27% | |
| 30.00 | 32.40 | 29.80 | 30.60 | +0.66% | |
| 29.20 | 31.10 | 28.00 | 30.40 | +8.57% | |
| 31.40 | 31.60 | 27.40 | 28.00 | -8.50% | |
| 33.20 | 34.80 | 30.00 | 30.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIIO chart for longer ranges.