5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-45.82%
3 MONTH PERFORMANCE
-77.86%
6 MONTH PERFORMANCE
-82.08%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-60.06%
Robo.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.