5 DAY PERFORMANCE
-7.90%
1 MONTH PERFORMANCE
-53.49%
3 MONTH PERFORMANCE
-78.19%
6 MONTH PERFORMANCE
-89.38%
YEAR-TO-DATE PERFORMANCE
-60.67%
1 YEAR PERFORMANCE
-82.61%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.12 | $0.12 (-2.92%) | $0.13 | $0.12 | 2.06 M | |
| 02/18/2026 | $0.13 | $0.13 (0.95%) | $0.13 | $0.12 | 2.99 M | $37.43 M |
| 02/17/2026 | $0.13 | $0.13 (-1%) | $0.13 | $0.12 | 3.42 M | $37.69 M |
| 02/13/2026 | $0.13 | $0.13 (-2.83%) | $0.14 | $0.13 | 4.91 M | $38.07 M |
| 02/12/2026 | $0.15 | $0.14 (-7.87%) | $0.15 | $0.13 | 69.02 M | $40.70 M |
| 02/11/2026 | $0.16 | $0.15 (-3.35%) | $0.16 | $0.15 | 5.79 M | $43.83 M |
| 02/10/2026 | $0.18 | $0.15 (-16.3%) | $0.19 | $0.15 | 8.81 M | $43.80 M |
| 02/09/2026 | $0.18 | $0.17 (-2.64%) | $0.20 | $0.17 | 5.63 M | $50.64 M |
| 02/06/2026 | $0.17 | $0.17 (3.87%) | $0.20 | $0.17 | 6.27 M | $50.99 M |
| 02/05/2026 | $0.16 | $0.17 (3.25%) | $0.18 | $0.16 | 5.94 M | $48.27 M |
| 02/04/2026 | $0.20 | $0.17 (-12.36%) | $0.20 | $0.16 | 5.59 M | $50.55 M |
| 02/03/2026 | $0.20 | $0.20 (-0.15%) | $0.22 | $0.19 | 6.42 M | $58.35 M |
| 02/02/2026 | $0.20 | $0.20 (-2.48%) | $0.21 | $0.18 | 5.11 M | $57.56 M |
| 01/30/2026 | $0.24 | $0.21 (-10.54%) | $0.24 | $0.20 | 5.45 M | $62.74 M |
| 01/29/2026 | $0.25 | $0.25 (-0.8%) | $0.25 | $0.23 | 5.12 M | $72.47 M |
| 01/28/2026 | $0.27 | $0.26 (-4.81%) | $0.28 | $0.25 | 14.21 M | $75.10 M |
| 01/27/2026 | $0.25 | $0.27 (5.24%) | $0.27 | $0.25 | 4.03 M | $77.43 M |
| 01/26/2026 | $0.26 | $0.26 (0.74%) | $0.28 | $0.24 | 10.19 M | $75.71 M |
| 01/23/2026 | $0.33 | $0.27 (-17.95%) | $0.34 | $0.25 | 125.39 M | $78.49 M |
| 01/22/2026 | $0.25 | $0.26 (6.48%) | $0.27 | $0.24 | 1.88 M | $76.29 M |
| 01/21/2026 | $0.26 | $0.24 (-6.66%) | $0.26 | $0.24 | 1.32 M | $70.39 M |
| 01/20/2026 | $0.25 | $0.25 (1.84%) | $0.27 | $0.23 | 2.25 M | $74.39 M |
| 01/16/2026 | $0.28 | $0.26 (-6.59%) | $0.28 | $0.26 | 1.54 M | $75.39 M |
| 01/15/2026 | $0.28 | $0.27 (-1.55%) | $0.29 | $0.27 | 911.54 K | $79.57 M |
| 01/14/2026 | $0.28 | $0.28 (-0.61%) | $0.28 | $0.27 | 1.25 M | $80.82 M |
| 01/13/2026 | $0.28 | $0.27 (-4.3%) | $0.28 | $0.27 | 1.83 M | $79.24 M |
| 01/12/2026 | $0.31 | $0.28 (-8.97%) | $0.31 | $0.28 | 3.14 M | $82.46 M |
| 01/09/2026 | $0.31 | $0.31 (-0.19%) | $0.32 | $0.31 | 1.04 M | $90.82 M |
| 01/08/2026 | $0.34 | $0.31 (-9.73%) | $0.36 | $0.30 | 3.40 M | $90.00 M |
| 01/07/2026 | $0.33 | $0.33 (0.49%) | $0.35 | $0.33 | 980.00 K | $96.86 M |
| 01/06/2026 | $0.33 | $0.32 (-3.15%) | $0.34 | $0.32 | 1.39 M | $94.47 M |
| 01/05/2026 | $0.32 | $0.31 (-1.75%) | $0.34 | $0.31 | 1.24 M | $91.17 M |
| 01/02/2026 | $0.31 | $0.31 (1.15%) | $0.32 | $0.30 | 1.14 M | $90.17 M |
| 12/31/2025 | $0.32 | $0.31 (-4.06%) | $0.32 | $0.30 | 956.80 K | $89.15 M |
| 12/30/2025 | $0.30 | $0.30 (-0.23%) | $0.32 | $0.30 | 1.53 M | $88.39 M |
| 12/29/2025 | $0.34 | $0.31 (-9.84%) | $0.35 | $0.30 | 2.48 M | $89.12 M |
| 12/26/2025 | $0.31 | $0.34 (8.03%) | $0.34 | $0.31 | 2.62 M | $97.89 M |
| 12/24/2025 | $0.32 | $0.32 (0.79%) | $0.34 | $0.32 | 934.43 K | $93.21 M |
| 12/23/2025 | $0.30 | $0.32 (7.83%) | $0.34 | $0.30 | 4.53 M | $94.53 M |
| 12/22/2025 | $0.33 | $0.32 (-2.89%) | $0.33 | $0.31 | 5.98 M | $92.28 M |
| 12/19/2025 | $0.52 | $0.31 (-40.19%) | $0.53 | $0.25 | 20.57 M | $90.87 M |
| 12/18/2025 | $0.46 | $0.47 (3.29%) | $0.49 | $0.46 | 888.90 K | $138.47 M |
| 12/17/2025 | $0.49 | $0.46 (-7.38%) | $0.51 | $0.46 | 1.09 M | $133.54 M |
| 12/16/2025 | $0.48 | $0.49 (1.45%) | $0.51 | $0.48 | 947.10 K | $143.18 M |
| 12/15/2025 | $0.54 | $0.49 (-9.36%) | $0.55 | $0.49 | 2.59 M | $143.18 M |
| 12/12/2025 | $0.59 | $0.54 (-8.66%) | $0.59 | $0.52 | 4.41 M | $156.91 M |
| 12/11/2025 | $0.58 | $0.57 (-1.43%) | $0.61 | $0.57 | 1.78 M | $167.02 M |
| 12/10/2025 | $0.59 | $0.57 (-2.19%) | $0.63 | $0.57 | 4.16 M | $167.20 M |
| 12/09/2025 | $0.60 | $0.58 (-3.6%) | $0.64 | $0.58 | 3.69 M | $169.94 M |
| 12/08/2025 | $0.60 | $0.60 (0.17%) | $0.67 | $0.60 | 4.54 M | $175.61 M |
| 12/05/2025 | $0.66 | $0.61 (-8.15%) | $0.78 | $0.60 | 24.77 M | $177.80 M |
| 12/04/2025 | $0.64 | $0.65 (2.25%) | $0.68 | $0.61 | 6.58 M | $191.04 M |
| 12/03/2025 | $0.59 | $0.63 (6.65%) | $0.64 | $0.58 | 7.02 M | $185.08 M |
| 12/02/2025 | $0.63 | $0.58 (-7.16%) | $0.64 | $0.56 | 3.07 M | $170.41 M |
| 12/01/2025 | $0.70 | $0.61 (-12.89%) | $0.70 | $0.59 | 5.87 M | $178.15 M |
| 11/28/2025 | $0.81 | $0.70 (-13.58%) | $0.93 | $0.69 | 20.05 M | $204.54 M |
| 11/26/2025 | $0.70 | $0.77 (10.14%) | $0.81 | $0.69 | 4.63 M | $224.99 M |
| 11/25/2025 | $0.68 | $0.70 (2.62%) | $0.75 | $0.64 | 5.40 M | $203.90 M |
| 11/24/2025 | $0.79 | $0.69 (-12.32%) | $0.83 | $0.68 | 9.34 M | $202.61 M |
| 11/21/2025 | $0.80 | $0.74 (-7.48%) | $1.03 | $0.73 | 54.14 M | $216.29 M |
| 11/20/2025 | $0.56 | $0.78 (39.81%) | $1.03 | $0.56 | 77.38 M | $227.92 M |
| 11/19/2025 | $0.53 | $0.55 (4.46%) | $0.57 | $0.53 | 4.88 M | $160.77 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.
