5 DAY PERFORMANCE
-6.60%
1 MONTH PERFORMANCE
+31.47%
3 MONTH PERFORMANCE
-48.11%
6 MONTH PERFORMANCE
-59.64%
YEAR-TO-DATE PERFORMANCE
-6.88%
1 YEAR PERFORMANCE
-38.90%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.61 | $0.65 (6.46%) | $0.68 | $0.61 | 6.54 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 |
| 11/18/2025 | $0.55 | $0.54 (-2.15%) | $0.57 | $0.52 | 996.61 K | $157.26 M |
| 11/17/2025 | $0.58 | $0.57 (-1.99%) | $0.63 | $0.56 | 1.24 M | $165.68 M |
| 11/14/2025 | $0.51 | $0.59 (14.8%) | $0.62 | $0.51 | 2.08 M | $171.38 M |
| 11/13/2025 | $0.57 | $0.56 (-2.01%) | $0.57 | $0.53 | 1.77 M | $164.04 M |
| 11/12/2025 | $0.58 | $0.58 (0.83%) | $0.61 | $0.55 | 3.15 M | $170.94 M |
| 11/11/2025 | $0.66 | $0.57 (-13.4%) | $0.67 | $0.56 | 7.78 M | $167.14 M |
| 11/10/2025 | $0.54 | $0.68 (25.05%) | $0.73 | $0.52 | 16.67 M | $198.70 M |
| 11/07/2025 | $0.45 | $0.51 (13.04%) | $0.52 | $0.44 | 2.64 M | $150.19 M |
| 11/06/2025 | $0.50 | $0.47 (-6.44%) | $0.53 | $0.46 | 2.98 M | $137.60 M |
| 11/05/2025 | $0.48 | $0.50 (2.94%) | $0.55 | $0.48 | 4.83 M | $145.31 M |
| 11/04/2025 | $0.54 | $0.48 (-10.5%) | $0.56 | $0.46 | 3.55 M | $140.26 M |
| 11/03/2025 | $0.61 | $0.57 (-5.87%) | $0.64 | $0.40 | 10.86 M | $167.78 M |
| 10/31/2025 | $0.73 | $0.64 (-12.61%) | $0.77 | $0.61 | 4.84 M | $186.48 M |
| 10/30/2025 | $0.90 | $0.73 (-18.81%) | $0.90 | $0.63 | 6.28 M | $213.07 M |
| 10/29/2025 | $0.99 | $0.92 (-6.92%) | $1.01 | $0.89 | 3.35 M | $268.12 M |
| 10/28/2025 | $1.05 | $0.99 (-5.99%) | $1.09 | $0.98 | 5.55 M | $288.43 M |
| 10/27/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 2.62 M | $315.58 M |
| 10/24/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $0.97 | 8.55 M | $298.05 M |
| 10/23/2025 | $0.99 | $1.00 (1.31%) | $1.02 | $0.87 | 4.68 M | $292.20 M |
| 10/22/2025 | $1.17 | $0.94 (-19.5%) | $1.17 | $0.90 | 7.20 M | $275.22 M |
| 10/21/2025 | $1.32 | $1.25 (-5.3%) | $1.37 | $1.18 | 13.03 M | $365.25 M |
| 10/20/2025 | $1.43 | $1.30 (-9.09%) | $1.56 | $1.28 | 13.64 M | $379.86 M |
| 10/17/2025 | $1.30 | $1.46 (12.31%) | $1.46 | $1.28 | 3.35 M | $426.61 M |
| 10/16/2025 | $1.47 | $1.35 (-8.16%) | $1.50 | $1.33 | 3.45 M | $394.47 M |
| 10/15/2025 | $1.54 | $1.48 (-3.9%) | $1.66 | $1.42 | 13.58 M | $432.46 M |
| 10/14/2025 | $1.50 | $1.53 (2%) | $1.62 | $1.49 | 7.25 M | $447.07 M |
| 10/13/2025 | $1.46 | $1.52 (4.11%) | $1.56 | $1.40 | 5.55 M | $444.15 M |
| 10/10/2025 | $1.57 | $1.40 (-10.83%) | $1.58 | $1.37 | 11.86 M | $409.08 M |
| 10/09/2025 | $1.66 | $1.53 (-7.83%) | $1.74 | $1.50 | 15.89 M | $447.07 M |
| 10/08/2025 | $1.82 | $1.51 (-17.03%) | $1.82 | $1.44 | 21.04 M | $441.22 M |
| 10/07/2025 | $1.94 | $1.79 (-7.73%) | $2.04 | $1.75 | 16.21 M | $523.04 M |
| 10/06/2025 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.78 | 6.28 M | $528.88 M |
| 10/03/2025 | $2.03 | $1.72 (-15.27%) | $2.10 | $1.69 | 27.14 M | $502.59 M |
| 10/02/2025 | $2.47 | $1.95 (-21.05%) | $2.56 | $1.88 | 35.62 M | $569.79 M |
| 10/01/2025 | $2.64 | $2.49 (-5.68%) | $2.78 | $2.41 | 12.14 M | $727.58 M |
| 09/30/2025 | $2.38 | $2.62 (10.08%) | $2.65 | $2.20 | 29.93 M | $765.57 M |
| 09/29/2025 | $2.21 | $1.93 (-12.67%) | $2.33 | $1.84 | 20.91 M | $563.95 M |
| 09/26/2025 | $2.46 | $2.05 (-16.67%) | $2.82 | $1.99 | 25.55 M | $599.01 M |
| 09/25/2025 | $2.06 | $2.43 (17.96%) | $2.74 | $1.95 | 19.83 M | $710.05 M |
| 09/24/2025 | $1.87 | $2.03 (8.56%) | $2.17 | $1.85 | 8.43 M | $593.17 M |
| 09/23/2025 | $1.70 | $1.84 (8.24%) | $1.94 | $1.70 | 10.92 M | $537.65 M |
| 09/22/2025 | $1.85 | $1.70 (-8.11%) | $1.89 | $1.64 | 10.99 M | $496.74 M |
| 09/19/2025 | $2.10 | $1.64 (-21.9%) | $2.26 | $1.64 | 18.30 M | $479.21 M |
| 09/18/2025 | $2.02 | $1.95 (-3.47%) | $2.71 | $1.90 | 19.86 M | $569.79 M |
| 09/17/2025 | $1.78 | $1.93 (8.43%) | $2.10 | $1.78 | 9.65 M | $563.95 M |
| 09/16/2025 | $1.81 | $1.70 (-6.08%) | $2.20 | $1.65 | 31.97 M | $496.74 M |
| 09/15/2025 | $1.64 | $1.51 (-7.93%) | $2.41 | $1.42 | 30.21 M | $441.22 M |
| 09/12/2025 | $1.44 | $1.46 (1.39%) | $1.58 | $1.40 | 2.21 M | $426.61 M |
| 09/11/2025 | $1.62 | $1.40 (-13.58%) | $1.68 | $1.40 | 1.82 M | $409.08 M |
| 09/10/2025 | $1.57 | $1.60 (1.91%) | $1.76 | $1.38 | 1.75 M | $467.52 M |
| 09/09/2025 | $1.39 | $1.57 (12.95%) | $1.79 | $1.35 | 1.91 M | $458.76 M |
| 09/08/2025 | $1.29 | $1.40 (8.53%) | $1.48 | $1.25 | 1.53 M | $409.08 M |
| 09/05/2025 | $1.38 | $1.26 (-8.7%) | $1.45 | $1.23 | 953.46 K | $368.17 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.