5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-30.87%
3 MONTH PERFORMANCE
-50.88%
AIRO Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $9.48 | $9.51 (0.27%) | $9.63 | $9.20 | 217.12 K | |
| 12/09/2025 | $9.58 | $9.60 (0.21%) | $9.87 | $9.43 | 349.69 K | $271.18 M |
| 12/08/2025 | $9.55 | $9.71 (1.68%) | $9.81 | $9.38 | 589.98 K | $274.29 M |
| 12/05/2025 | $9.59 | $9.48 (-1.15%) | $9.70 | $9.17 | 438.10 K | $267.79 M |
| 12/04/2025 | $8.76 | $9.59 (9.47%) | $9.74 | $8.57 | 879.50 K | $270.90 M |
| 12/03/2025 | $8.28 | $8.75 (5.68%) | $8.85 | $8.00 | 438.80 K | $247.17 M |
| 12/02/2025 | $8.25 | $8.28 (0.36%) | $8.60 | $8.17 | 266.73 K | $233.89 M |
| 12/01/2025 | $8.51 | $8.19 (-3.76%) | $8.51 | $8.08 | 420.20 K | $231.35 M |
| 11/28/2025 | $8.28 | $8.65 (4.47%) | $8.74 | $8.10 | 423.40 K | $244.35 M |
| 11/26/2025 | $7.94 | $8.24 (3.78%) | $8.44 | $7.76 | 794.92 K | $232.76 M |
| 11/25/2025 | $7.86 | $7.84 (-0.25%) | $7.98 | $7.50 | 830.50 K | $221.46 M |
| 11/24/2025 | $8.06 | $7.87 (-2.36%) | $8.06 | $7.61 | 774.02 K | $222.31 M |
| 11/21/2025 | $7.91 | $7.99 (1.01%) | $8.13 | $7.54 | 808.30 K | $225.70 M |
| 11/20/2025 | $8.95 | $7.86 (-12.18%) | $9.15 | $7.80 | 1.64 M | $222.03 M |
| 11/19/2025 | $9.96 | $8.87 (-10.94%) | $10.01 | $8.60 | 1.36 M | $250.56 M |
| 11/18/2025 | $10.10 | $9.86 (-2.38%) | $10.38 | $9.68 | 924.31 K | $278.53 M |
| 11/17/2025 | $9.95 | $10.33 (3.82%) | $10.68 | $9.81 | 913.40 K | $291.80 M |
| 11/14/2025 | $10.27 | $10.10 (-1.66%) | $11.25 | $9.88 | 1.88 M | $285.30 M |
| 11/13/2025 | $13.34 | $12.75 (-4.42%) | $13.35 | $12.64 | 734.63 K | $360.16 M |
| 11/12/2025 | $13.61 | $13.37 (-1.76%) | $13.94 | $13.30 | 453.60 K | $377.68 M |
| 11/11/2025 | $13.68 | $13.63 (-0.37%) | $13.95 | $13.39 | 327.33 K | $385.02 M |
| 11/10/2025 | $14.00 | $13.80 (-1.43%) | $14.22 | $13.45 | 403.80 K | $389.82 M |
| 11/07/2025 | $12.81 | $13.47 (5.15%) | $13.61 | $12.42 | 703.92 K | $249.06 M |
| 11/06/2025 | $14.34 | $13.12 (-8.51%) | $14.34 | $12.96 | 743.60 K | $242.59 M |
| 11/05/2025 | $14.28 | $14.20 (-0.56%) | $14.58 | $13.92 | 445.64 K | $262.56 M |
| 11/04/2025 | $15.40 | $14.27 (-7.34%) | $15.70 | $14.14 | 944.03 K | $263.86 M |
| 11/03/2025 | $16.30 | $16.28 (-0.12%) | $16.43 | $15.57 | 510.84 K | $301.02 M |
| 10/31/2025 | $16.35 | $16.36 (0.06%) | $16.61 | $15.80 | 507.52 K | $302.50 M |
| 10/30/2025 | $16.51 | $16.35 (-0.97%) | $16.78 | $16.26 | 402.41 K | $302.32 M |
| 10/29/2025 | $16.86 | $16.80 (-0.36%) | $16.96 | $16.26 | 743.80 K | $310.64 M |
| 10/28/2025 | $17.10 | $16.82 (-1.64%) | $17.38 | $16.82 | 503.02 K | $311.01 M |
| 10/27/2025 | $17.80 | $17.33 (-2.64%) | $17.83 | $17.22 | 429.50 K | $320.44 M |
| 10/24/2025 | $17.50 | $17.48 (-0.11%) | $17.92 | $17.40 | 330.65 K | $323.21 M |
| 10/23/2025 | $17.18 | $17.25 (0.41%) | $17.48 | $16.85 | 352.08 K | $318.96 M |
| 10/22/2025 | $17.78 | $17.10 (-3.82%) | $17.91 | $16.62 | 970.61 K | $316.18 M |
| 10/21/2025 | $18.24 | $17.98 (-1.43%) | $18.41 | $17.75 | 363.04 K | $332.46 M |
| 10/20/2025 | $18.10 | $18.27 (0.94%) | $18.45 | $17.87 | 507.20 K | $337.82 M |
| 10/17/2025 | $18.15 | $17.50 (-3.58%) | $18.69 | $17.15 | 1.86 M | $323.58 M |
| 10/16/2025 | $21.55 | $18.80 (-12.76%) | $22.47 | $18.65 | 2.61 M | $347.62 M |
| 10/15/2025 | $20.43 | $19.51 (-4.5%) | $20.98 | $19.00 | 859.70 K | $360.75 M |
| 10/14/2025 | $18.20 | $20.08 (10.33%) | $20.10 | $17.88 | 1.80 M | $371.29 M |
| 10/13/2025 | $18.68 | $18.55 (-0.7%) | $18.70 | $18.15 | 613.53 K | $343.00 M |
| 10/10/2025 | $18.91 | $18.15 (-4.02%) | $19.44 | $18.11 | 1.10 M | $335.60 M |
| 10/09/2025 | $19.80 | $19.08 (-3.64%) | $19.92 | $18.93 | 1.01 M | $352.80 M |
| 10/08/2025 | $19.85 | $19.83 (-0.1%) | $20.11 | $19.60 | 468.53 K | $366.66 M |
| 10/07/2025 | $19.70 | $19.99 (1.47%) | $20.15 | $19.26 | 656.20 K | $369.62 M |
| 10/06/2025 | $19.87 | $19.67 (-1.01%) | $20.18 | $19.60 | 633.00 K | $363.70 M |
| 10/03/2025 | $19.98 | $19.41 (-2.85%) | $20.88 | $19.10 | 1.67 M | $358.90 M |
| 10/02/2025 | $19.52 | $19.78 (1.33%) | $20.00 | $19.41 | 773.93 K | $365.74 M |
| 10/01/2025 | $18.93 | $19.53 (3.17%) | $19.86 | $18.78 | 971.02 K | $361.12 M |
| 09/30/2025 | $18.91 | $19.20 (1.53%) | $19.26 | $18.51 | 731.60 K | $355.01 M |
| 09/29/2025 | $19.45 | $19.02 (-2.21%) | $19.80 | $19.01 | 861.40 K | $521.55 M |
| 09/26/2025 | $18.94 | $19.08 (0.74%) | $19.18 | $18.52 | 718.78 K | $523.19 M |
| 09/25/2025 | $18.88 | $18.90 (0.11%) | $19.39 | $18.54 | 952.71 K | $518.26 M |
| 09/24/2025 | $20.00 | $19.33 (-3.35%) | $20.85 | $19.27 | 1.49 M | $530.05 M |
| 09/23/2025 | $20.25 | $19.66 (-2.91%) | $20.39 | $19.62 | 998.80 K | $539.10 M |
| 09/22/2025 | $19.53 | $20.15 (3.17%) | $20.37 | $19.29 | 1.00 M | $552.54 M |
| 09/19/2025 | $20.07 | $19.53 (-2.69%) | $20.41 | $19.48 | 1.91 M | $535.53 M |
| 09/18/2025 | $19.35 | $19.89 (2.79%) | $20.16 | $19.34 | 594.90 K | $545.41 M |
| 09/17/2025 | $19.50 | $19.11 (-2%) | $19.87 | $18.98 | 1.09 M | $524.02 M |
| 09/16/2025 | $20.28 | $19.83 (-2.22%) | $20.30 | $19.72 | 446.34 K | $543.76 M |
| 09/15/2025 | $20.00 | $20.20 (1%) | $20.35 | $19.63 | 713.20 K | $553.91 M |
| 09/12/2025 | $20.00 | $20.14 (0.7%) | $20.49 | $19.64 | 868.90 K | $552.26 M |
| 09/11/2025 | $20.00 | $19.86 (-0.7%) | $20.30 | $18.99 | 3.13 M | $544.58 M |
| 09/10/2025 | $19.55 | $19.42 (-0.66%) | $20.57 | $18.85 | 1.15 M | $532.52 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.