5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
-19.84%
3 MONTH PERFORMANCE
-31.01%
6 MONTH PERFORMANCE
-47.40%
YEAR-TO-DATE PERFORMANCE
-42.76%
1 YEAR PERFORMANCE
-65.07%
Ayro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.40 | $0.39 (-2.25%) | $0.43 | $0.38 | 674.72 K | $3.34 M |
| 05/29/2025 | $0.41 | $0.40 (-1.01%) | $0.41 | $0.39 | 44.08 K | $3.43 M |
| 05/28/2025 | $0.40 | $0.41 (3.58%) | $0.41 | $0.40 | 7.57 K | $3.50 M |
| 05/27/2025 | $0.40 | $0.41 (4.15%) | $0.41 | $0.39 | 41.50 K | $3.54 M |
| 05/23/2025 | $0.40 | $0.40 (-1.46%) | $0.41 | $0.37 | 52.77 K | $3.40 M |
| 05/22/2025 | $0.42 | $0.40 (-3.79%) | $0.46 | $0.38 | 541.50 K | $3.45 M |
| 05/21/2025 | $0.40 | $0.42 (5.9%) | $0.42 | $0.40 | 53.42 K | $3.62 M |
| 05/20/2025 | $0.41 | $0.42 (1.73%) | $0.44 | $0.40 | 40.27 K | $3.58 M |
| 05/19/2025 | $0.40 | $0.42 (4.97%) | $0.43 | $0.39 | 117.70 K | $3.59 M |
| 05/16/2025 | $0.42 | $0.40 (-3.29%) | $0.55 | $0.35 | 1.24 M | $3.44 M |
| 05/15/2025 | $0.44 | $0.43 (-2.48%) | $0.48 | $0.39 | 649.10 K | $3.67 M |
| 05/14/2025 | $0.44 | $0.44 (0%) | $0.54 | $0.40 | 489.13 K | $3.76 M |
| 05/13/2025 | $0.50 | $0.44 (-11.76%) | $0.64 | $0.34 | 1.48 M | $3.75 M |
| 05/12/2025 | $0.53 | $0.50 (-5.09%) | $0.65 | $0.48 | 364.56 K | $4.28 M |
| 05/09/2025 | $0.48 | $0.49 (1.45%) | $0.53 | $0.48 | 54.50 K | $3.02 M |
| 05/08/2025 | $0.49 | $0.51 (3.45%) | $0.67 | $0.49 | 666.00 K | $3.13 M |
| 05/07/2025 | $0.49 | $0.49 (1.03%) | $0.49 | $0.48 | 12.87 K | $3.02 M |
| 05/06/2025 | $0.46 | $0.49 (5.97%) | $0.50 | $0.44 | 9.90 K | $3.03 M |
| 05/05/2025 | $0.49 | $0.49 (-1.02%) | $0.55 | $0.45 | 201.30 K | $2.99 M |
| 05/02/2025 | $0.49 | $0.49 (-0.41%) | $0.49 | $0.48 | 14.40 K | $3.01 M |
| 05/01/2025 | $0.49 | $0.51 (2.54%) | $0.51 | $0.48 | 4.80 K | $3.12 M |
| 04/30/2025 | $0.48 | $0.48 (-0.83%) | $0.51 | $0.47 | 14.00 K | $2.94 M |
| 04/29/2025 | $0.52 | $0.50 (-3.26%) | $0.52 | $0.48 | 17.46 K | $3.11 M |
| 04/28/2025 | $0.50 | $0.51 (1.63%) | $0.51 | $0.50 | 7.46 K | $3.12 M |
| 04/25/2025 | $0.50 | $0.51 (1.72%) | $0.53 | $0.49 | 52.64 K | $3.14 M |
| 04/24/2025 | $0.51 | $0.52 (1.59%) | $0.52 | $0.50 | 11.30 K | $3.20 M |
| 04/23/2025 | $0.52 | $0.52 (0.58%) | $0.53 | $0.50 | 11.65 K | $3.21 M |
| 04/22/2025 | $0.51 | $0.50 (-2.94%) | $0.53 | $0.49 | 12.60 K | $3.05 M |
| 04/21/2025 | $0.50 | $0.51 (2.93%) | $0.57 | $0.49 | 269.30 K | $3.14 M |
| 04/17/2025 | $0.50 | $0.51 (1.74%) | $0.51 | $0.48 | 4.50 K | $3.14 M |
| 04/16/2025 | $0.49 | $0.51 (4.88%) | $0.52 | $0.49 | 13.60 K | $3.17 M |
| 04/15/2025 | $0.48 | $0.50 (4.19%) | $0.51 | $0.48 | 27.50 K | $3.09 M |
| 04/14/2025 | $0.50 | $0.48 (-3.79%) | $0.50 | $0.47 | 20.38 K | $2.96 M |
| 04/11/2025 | $0.45 | $0.47 (5.49%) | $0.52 | $0.43 | 273.20 K | $2.93 M |
| 04/10/2025 | $0.47 | $0.46 (-3.17%) | $0.55 | $0.43 | 259.20 K | $2.81 M |
| 04/09/2025 | $0.42 | $0.46 (10.5%) | $0.57 | $0.38 | 655.51 K | $2.86 M |
| 04/08/2025 | $0.45 | $0.43 (-4.71%) | $0.45 | $0.40 | 72.00 K | $2.65 M |
| 04/07/2025 | $0.46 | $0.45 (-2.22%) | $0.49 | $0.44 | 57.51 K | $2.78 M |
| 04/04/2025 | $0.51 | $0.49 (-4.63%) | $0.53 | $0.46 | 124.20 K | $3.00 M |
| 04/03/2025 | $0.53 | $0.53 (-0.36%) | $0.54 | $0.52 | 49.85 K | $3.61 M |
| 04/02/2025 | $0.52 | $0.52 (0.33%) | $0.54 | $0.52 | 29.20 K | $3.57 M |
| 04/01/2025 | $0.52 | $0.52 (0.5%) | $0.54 | $0.51 | 36.94 K | $3.23 M |
| 03/31/2025 | $0.55 | $0.51 (-6.91%) | $0.57 | $0.50 | 82.09 K | $3.16 M |
| 03/28/2025 | $0.61 | $0.55 (-9.25%) | $0.72 | $0.54 | 246.51 K | $3.40 M |
| 03/27/2025 | $0.58 | $0.62 (5.7%) | $0.77 | $0.53 | 627.22 K | $4.22 M |
| 03/26/2025 | $0.54 | $0.60 (11.11%) | $0.64 | $0.52 | 401.00 K | $4.12 M |
| 03/25/2025 | $0.54 | $0.54 (-0.02%) | $0.54 | $0.52 | 7.65 K | $3.71 M |
| 03/24/2025 | $0.52 | $0.53 (2.63%) | $0.54 | $0.51 | 20.22 K | $3.64 M |
| 03/21/2025 | $0.51 | $0.53 (4%) | $0.55 | $0.51 | 20.86 K | $3.64 M |
| 03/20/2025 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.52 | 13.10 K | $3.64 M |
| 03/19/2025 | $0.52 | $0.51 (-0.78%) | $0.55 | $0.51 | 7.39 K | $3.51 M |
| 03/18/2025 | $0.52 | $0.51 (-1.92%) | $0.53 | $0.51 | 34.31 K | $3.50 M |
| 03/17/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.51 | 20.23 K | $3.57 M |
| 03/14/2025 | $0.54 | $0.56 (4.01%) | $0.57 | $0.51 | 17.95 K | $3.82 M |
| 03/13/2025 | $0.51 | $0.52 (0.68%) | $0.52 | $0.51 | 27.05 K | $3.54 M |
| 03/12/2025 | $0.55 | $0.53 (-3.45%) | $0.55 | $0.51 | 13.30 K | $3.64 M |
| 03/11/2025 | $0.52 | $0.51 (-1.45%) | $0.52 | $0.50 | 24.55 K | $3.50 M |
| 03/10/2025 | $0.53 | $0.52 (-2.46%) | $0.59 | $0.50 | 127.00 K | $3.57 M |
| 03/07/2025 | $0.52 | $0.57 (9.18%) | $0.59 | $0.52 | 40.91 K | $3.90 M |
| 03/06/2025 | $0.51 | $0.56 (11.24%) | $0.57 | $0.51 | 25.72 K | $3.87 M |
| 03/05/2025 | $0.55 | $0.54 (-2.17%) | $0.55 | $0.53 | 38.51 K | $3.68 M |
| 03/04/2025 | $0.51 | $0.53 (2.73%) | $0.54 | $0.50 | 55.00 K | $3.62 M |
| 03/03/2025 | $0.57 | $0.54 (-6.14%) | $0.58 | $0.54 | 21.81 K | $3.67 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.
