5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
-11.87%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
-14.04%
YEAR-TO-DATE PERFORMANCE
-61.93%
1 YEAR PERFORMANCE
-63.78%
Ayro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.72 | $0.69 (-4.79%) | $0.75 | $0.66 | 262,890 | $4.70 M |
| 12/26/2024 | $0.72 | $0.72 (0.28%) | $0.74 | $0.70 | 135,000 | $4.95 M |
| 12/24/2024 | $0.68 | $0.71 (4.92%) | $0.71 | $0.65 | 200,100 | $4.87 M |
| 12/23/2024 | $0.69 | $0.67 (-2.47%) | $0.69 | $0.65 | 325,100 | $4.60 M |
| 12/20/2024 | $0.74 | $0.71 (-3.86%) | $0.74 | $0.68 | 254,037 | $4.87 M |
| 12/19/2024 | $0.76 | $0.75 (-1.32%) | $0.78 | $0.72 | 196,804 | $5.15 M |
| 12/18/2024 | $0.78 | $0.74 (-5.32%) | $0.78 | $0.71 | 543,939 | $5.07 M |
| 12/17/2024 | $0.91 | $0.81 (-11.05%) | $0.92 | $0.80 | 1.78 M | $5.52 M |
| 12/16/2024 | $0.80 | $0.86 (7.49%) | $0.89 | $0.77 | 2.28 M | $5.90 M |
| 12/13/2024 | $0.73 | $0.81 (10.7%) | $0.87 | $0.70 | 10.96 M | $5.57 M |
| 12/12/2024 | $0.90 | $0.65 (-27.78%) | $0.96 | $0.65 | 13.68 M | $4.46 M |
| 12/11/2024 | $0.73 | $0.80 (9.45%) | $0.81 | $0.72 | 165,000 | $5.48 M |
| 12/10/2024 | $0.74 | $0.74 (0.28%) | $0.75 | $0.74 | 22,941 | $5.09 M |
| 12/09/2024 | $0.74 | $0.75 (1.49%) | $0.75 | $0.72 | 21,527 | $5.13 M |
| 12/06/2024 | $0.75 | $0.74 (-1.35%) | $0.75 | $0.72 | 19,921 | $5.05 M |
| 12/05/2024 | $0.76 | $0.73 (-3.43%) | $0.76 | $0.73 | 30,649 | $5.01 M |
| 12/04/2024 | $0.73 | $0.73 (-0.14%) | $0.77 | $0.71 | 58,500 | $5.00 M |
| 12/03/2024 | $0.76 | $0.73 (-4.47%) | $0.76 | $0.72 | 41,700 | $4.98 M |
| 12/02/2024 | $0.75 | $0.74 (-0.97%) | $0.78 | $0.73 | 78,376 | $5.10 M |
| 11/29/2024 | $0.76 | $0.78 (2.6%) | $0.78 | $0.73 | 23,300 | $5.35 M |
| 11/27/2024 | $0.80 | $0.76 (-4.76%) | $0.80 | $0.75 | 21,236 | $5.22 M |
| 11/26/2024 | $0.75 | $0.76 (1.77%) | $0.77 | $0.75 | 40,065 | $5.22 M |
| 11/25/2024 | $0.74 | $0.75 (0.95%) | $0.79 | $0.74 | 81,356 | $5.13 M |
| 11/22/2024 | $0.73 | $0.74 (1.38%) | $0.75 | $0.72 | 61,254 | $5.08 M |
| 11/21/2024 | $0.78 | $0.75 (-3.34%) | $0.78 | $0.73 | 37,400 | $5.15 M |
| 11/20/2024 | $0.73 | $0.74 (1.23%) | $0.74 | $0.73 | 38,832 | $5.07 M |
| 11/19/2024 | $0.78 | $0.74 (-5.13%) | $0.78 | $0.72 | 19,493 | $5.07 M |
| 11/18/2024 | $0.78 | $0.74 (-4.87%) | $0.80 | $0.72 | 37,874 | $5.09 M |
| 11/15/2024 | $0.76 | $0.78 (2.62%) | $0.80 | $0.72 | 61,400 | $5.35 M |
| 11/14/2024 | $0.80 | $0.78 (-2.18%) | $0.80 | $0.78 | 15,482 | $5.37 M |
| 11/13/2024 | $0.79 | $0.78 (-0.63%) | $0.80 | $0.75 | 38,293 | $5.38 M |
| 11/12/2024 | $0.78 | $0.75 (-3.72%) | $0.78 | $0.74 | 17,016 | $5.15 M |
| 11/11/2024 | $0.74 | $0.77 (3.45%) | $0.79 | $0.74 | 93,356 | $5.25 M |
| 11/08/2024 | $0.78 | $0.77 (-1.27%) | $0.80 | $0.74 | 35,800 | $4.32 M |
| 11/07/2024 | $0.79 | $0.78 (-0.58%) | $0.79 | $0.78 | 20,646 | $4.41 M |
| 11/06/2024 | $0.76 | $0.76 (0%) | $0.79 | $0.75 | 28,110 | $4.27 M |
| 11/05/2024 | $0.77 | $0.75 (-2.09%) | $0.78 | $0.74 | 15,000 | $4.22 M |
| 11/04/2024 | $0.76 | $0.75 (-0.66%) | $0.79 | $0.74 | 31,618 | $4.21 M |
| 11/01/2024 | $0.76 | $0.74 (-2.3%) | $0.78 | $0.74 | 29,808 | $4.16 M |
| 10/31/2024 | $0.80 | $0.78 (-2.63%) | $0.80 | $0.74 | 57,544 | $4.37 M |
| 10/30/2024 | $0.74 | $0.79 (7.24%) | $0.80 | $0.71 | 124,718 | $4.45 M |
| 10/29/2024 | $0.79 | $0.78 (-1.25%) | $0.81 | $0.77 | 137,700 | $4.38 M |
| 10/28/2024 | $0.78 | $0.79 (1.27%) | $0.79 | $0.72 | 29,559 | $4.44 M |
| 10/25/2024 | $0.74 | $0.77 (5.15%) | $0.78 | $0.72 | 44,100 | $4.34 M |
| 10/24/2024 | $0.72 | $0.74 (2.15%) | $0.75 | $0.70 | 18,613 | $4.13 M |
| 10/23/2024 | $0.74 | $0.72 (-2.7%) | $0.74 | $0.72 | 9,375 | $4.04 M |
| 10/22/2024 | $0.77 | $0.73 (-4.45%) | $0.77 | $0.73 | 9,805 | $4.12 M |
| 10/21/2024 | $0.78 | $0.77 (-1.65%) | $0.79 | $0.77 | 14,269 | $4.31 M |
| 10/18/2024 | $0.76 | $0.77 (1.79%) | $0.78 | $0.74 | 9,219 | $4.34 M |
| 10/17/2024 | $0.75 | $0.76 (1.96%) | $0.79 | $0.75 | 43,000 | $4.27 M |
| 10/16/2024 | $0.77 | $0.75 (-2.25%) | $0.78 | $0.73 | 43,900 | $4.23 M |
| 10/15/2024 | $0.80 | $0.76 (-4.99%) | $0.80 | $0.76 | 35,620 | $4.27 M |
| 10/14/2024 | $0.78 | $0.80 (2.24%) | $0.82 | $0.77 | 29,513 | $4.48 M |
| 10/11/2024 | $0.78 | $0.80 (2%) | $0.81 | $0.76 | 17,800 | $4.47 M |
| 10/10/2024 | $0.75 | $0.80 (6.4%) | $0.80 | $0.74 | 54,000 | $4.49 M |
| 10/09/2024 | $0.78 | $0.77 (-1.15%) | $0.81 | $0.73 | 49,238 | $4.33 M |
| 10/08/2024 | $0.82 | $0.80 (-2.43%) | $0.83 | $0.75 | 46,900 | $4.49 M |
| 10/07/2024 | $0.84 | $0.82 (-2.52%) | $0.85 | $0.81 | 37,205 | $4.60 M |
| 10/04/2024 | $0.85 | $0.84 (-0.54%) | $0.85 | $0.83 | 8,110 | $4.72 M |
| 10/03/2024 | $0.81 | $0.83 (1.85%) | $0.85 | $0.81 | 19,933 | $4.63 M |
| 10/02/2024 | $0.82 | $0.85 (3.05%) | $0.85 | $0.82 | 21,500 | $4.75 M |
| 10/01/2024 | $0.84 | $0.83 (-0.89%) | $0.85 | $0.81 | 26,400 | $4.67 M |
| 09/30/2024 | $0.83 | $0.84 (1.22%) | $0.84 | $0.81 | 46,191 | $4.72 M |
| 09/27/2024 | $0.80 | $0.83 (3.25%) | $0.83 | $0.80 | 9,431 | $4.64 M |