5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-26.87%
3 MONTH PERFORMANCE
+18.45%
6 MONTH PERFORMANCE
-57.76%
YEAR-TO-DATE PERFORMANCE
+13.81%
AIRO Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.05 | $9.31 (-7.36%) | $10.49 | $9.19 | 517.24 K | $275.42 M |
| 02/19/2026 | $9.34 | $10.21 (9.31%) | $10.39 | $9.26 | 481.47 K | $288.41 M |
| 02/18/2026 | $9.15 | $9.36 (2.3%) | $9.71 | $8.79 | 248.43 K | $264.40 M |
| 02/17/2026 | $9.25 | $9.15 (-1.08%) | $9.28 | $8.56 | 426.84 K | $258.47 M |
| 02/13/2026 | $9.20 | $9.20 (0%) | $9.50 | $8.95 | 169.78 K | $259.88 M |
| 02/12/2026 | $9.26 | $9.11 (-1.62%) | $9.35 | $8.94 | 340.95 K | $257.34 M |
| 02/11/2026 | $9.68 | $9.21 (-4.86%) | $9.79 | $8.81 | 345.70 K | $260.16 M |
| 02/10/2026 | $10.33 | $9.53 (-7.74%) | $10.33 | $9.49 | 307.23 K | $269.20 M |
| 02/09/2026 | $9.59 | $10.10 (5.32%) | $10.22 | $9.45 | 363.41 K | $285.30 M |
| 02/06/2026 | $8.75 | $9.64 (10.17%) | $9.70 | $8.63 | 440.00 K | $272.31 M |
| 02/05/2026 | $9.28 | $8.48 (-8.62%) | $9.31 | $8.35 | 662.01 K | $239.54 M |
| 02/04/2026 | $10.08 | $9.55 (-5.26%) | $10.10 | $9.26 | 500.43 K | $269.77 M |
| 02/03/2026 | $10.11 | $10.19 (0.79%) | $10.38 | $9.58 | 446.93 K | $287.85 M |
| 02/02/2026 | $10.15 | $10.05 (-0.99%) | $10.45 | $9.84 | 382.60 K | $283.89 M |
| 01/30/2026 | $10.65 | $10.29 (-3.38%) | $11.10 | $10.13 | 475.82 K | $290.67 M |
| 01/29/2026 | $11.42 | $10.92 (-4.38%) | $11.42 | $10.52 | 423.00 K | $308.47 M |
| 01/28/2026 | $11.79 | $11.35 (-3.73%) | $11.90 | $11.22 | 398.61 K | $320.61 M |
| 01/27/2026 | $11.40 | $11.70 (2.63%) | $11.84 | $11.11 | 406.90 K | $330.50 M |
| 01/26/2026 | $12.34 | $11.45 (-7.21%) | $12.34 | $11.42 | 508.99 K | $323.44 M |
| 01/23/2026 | $12.89 | $12.19 (-5.43%) | $12.89 | $12.04 | 379.00 K | $344.34 M |
| 01/22/2026 | $12.42 | $12.53 (0.89%) | $12.87 | $12.28 | 439.30 K | $353.95 M |
| 01/21/2026 | $12.81 | $12.17 (-5%) | $13.24 | $11.42 | 856.45 K | $343.78 M |
| 01/20/2026 | $12.74 | $12.73 (-0.08%) | $13.31 | $12.43 | 881.31 K | $359.60 M |
| 01/16/2026 | $13.23 | $13.37 (1.06%) | $13.80 | $13.06 | 779.50 K | $377.68 M |
| 01/15/2026 | $13.23 | $13.20 (-0.23%) | $13.70 | $12.72 | 660.50 K | $372.87 M |
| 01/14/2026 | $12.70 | $13.23 (4.17%) | $13.49 | $12.00 | 904.60 K | $373.72 M |
| 01/13/2026 | $12.91 | $12.88 (-0.23%) | $13.29 | $12.28 | 1.12 M | $363.83 M |
| 01/12/2026 | $12.62 | $12.48 (-1.11%) | $12.77 | $11.67 | 965.30 K | $352.54 M |
| 01/09/2026 | $12.44 | $12.49 (0.4%) | $12.78 | $11.65 | 1.19 M | $352.82 M |
| 01/08/2026 | $11.30 | $11.95 (5.75%) | $12.50 | $11.27 | 1.44 M | $337.56 M |
| 01/07/2026 | $11.56 | $10.74 (-7.09%) | $11.80 | $10.72 | 1.19 M | $303.38 M |
| 01/06/2026 | $10.68 | $11.15 (4.4%) | $11.20 | $10.28 | 1.53 M | $314.97 M |
| 01/05/2026 | $9.43 | $10.12 (7.32%) | $10.36 | $9.40 | 1.07 M | $285.87 M |
| 01/02/2026 | $8.29 | $9.24 (11.46%) | $9.28 | $8.13 | 735.20 K | $261.01 M |
| 12/31/2025 | $8.12 | $8.18 (0.74%) | $8.18 | $7.92 | 515.24 K | $231.07 M |
| 12/30/2025 | $8.36 | $8.15 (-2.51%) | $8.44 | $8.11 | 534.26 K | $230.22 M |
| 12/29/2025 | $8.61 | $8.30 (-3.6%) | $9.05 | $8.28 | 497.01 K | $234.46 M |
| 12/26/2025 | $9.34 | $8.74 (-6.42%) | $9.36 | $8.71 | 430.60 K | $246.89 M |
| 12/24/2025 | $9.20 | $9.35 (1.63%) | $9.69 | $9.20 | 414.03 K | $264.12 M |
| 12/23/2025 | $8.98 | $9.20 (2.45%) | $9.56 | $8.87 | 852.14 K | $259.88 M |
| 12/22/2025 | $8.24 | $9.10 (10.44%) | $9.49 | $8.22 | 1.23 M | $257.06 M |
| 12/19/2025 | $7.47 | $8.03 (7.5%) | $8.23 | $7.47 | 914.31 K | $226.83 M |
| 12/18/2025 | $7.55 | $7.42 (-1.72%) | $7.73 | $7.28 | 635.10 K | $209.60 M |
| 12/17/2025 | $7.69 | $7.41 (-3.64%) | $7.87 | $7.35 | 683.70 K | $209.32 M |
| 12/16/2025 | $7.84 | $7.69 (-1.91%) | $7.99 | $7.55 | 571.48 K | $217.23 M |
| 12/15/2025 | $8.61 | $7.96 (-7.55%) | $8.61 | $7.85 | 749.14 K | $224.85 M |
| 12/12/2025 | $9.70 | $8.50 (-12.37%) | $9.85 | $8.48 | 843.51 K | $240.11 M |
| 12/11/2025 | $9.71 | $9.70 (-0.1%) | $9.82 | $9.40 | 516.60 K | $274.01 M |
| 12/10/2025 | $9.48 | $9.73 (2.64%) | $9.75 | $9.20 | 700.90 K | $274.85 M |
| 12/09/2025 | $9.58 | $9.60 (0.21%) | $9.87 | $9.43 | 349.70 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 |
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.
