5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-21.05%
6 MONTH PERFORMANCE
-34.44%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
-67.02%
Ayro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.61 | $0.55 (-9.25%) | $0.72 | $0.54 | 246,210 | $3.78 M |
| 03/27/2025 | $0.58 | $0.62 (5.7%) | $0.77 | $0.53 | 627,218 | $4.22 M |
| 03/26/2025 | $0.54 | $0.60 (11.11%) | $0.64 | $0.52 | 400,996 | $4.12 M |
| 03/25/2025 | $0.54 | $0.54 (-0.02%) | $0.54 | $0.52 | 7,646 | $3.71 M |
| 03/24/2025 | $0.52 | $0.53 (2.63%) | $0.54 | $0.51 | 20,224 | $3.64 M |
| 03/21/2025 | $0.51 | $0.53 (4%) | $0.55 | $0.51 | 20,859 | $3.64 M |
| 03/20/2025 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.52 | 13,100 | $3.64 M |
| 03/19/2025 | $0.52 | $0.51 (-0.78%) | $0.55 | $0.51 | 7,392 | $3.51 M |
| 03/18/2025 | $0.52 | $0.51 (-1.92%) | $0.53 | $0.51 | 34,312 | $3.50 M |
| 03/17/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.51 | 20,227 | $3.57 M |
| 03/14/2025 | $0.54 | $0.56 (4.01%) | $0.57 | $0.51 | 17,950 | $3.82 M |
| 03/13/2025 | $0.51 | $0.52 (0.68%) | $0.52 | $0.51 | 27,053 | $3.54 M |
| 03/12/2025 | $0.55 | $0.53 (-3.45%) | $0.55 | $0.51 | 13,300 | $3.64 M |
| 03/11/2025 | $0.52 | $0.51 (-1.45%) | $0.52 | $0.50 | 24,549 | $3.50 M |
| 03/10/2025 | $0.53 | $0.52 (-2.46%) | $0.59 | $0.50 | 127,000 | $3.57 M |
| 03/07/2025 | $0.52 | $0.57 (9.18%) | $0.59 | $0.52 | 40,909 | $3.90 M |
| 03/06/2025 | $0.51 | $0.56 (11.24%) | $0.57 | $0.51 | 25,715 | $3.87 M |
| 03/05/2025 | $0.55 | $0.54 (-2.17%) | $0.55 | $0.53 | 38,513 | $3.68 M |
| 03/04/2025 | $0.51 | $0.53 (2.73%) | $0.54 | $0.50 | 55,000 | $3.62 M |
| 03/03/2025 | $0.57 | $0.54 (-6.14%) | $0.58 | $0.54 | 21,808 | $3.67 M |
| 02/28/2025 | $0.56 | $0.57 (1.85%) | $0.59 | $0.49 | 92,300 | $3.89 M |
| 02/27/2025 | $0.57 | $0.57 (0.51%) | $0.59 | $0.53 | 26,905 | $3.94 M |
| 02/26/2025 | $0.55 | $0.59 (7.49%) | $0.61 | $0.55 | 81,643 | $4.05 M |
| 02/25/2025 | $0.57 | $0.55 (-4.12%) | $0.57 | $0.53 | 111,951 | $3.75 M |
| 02/24/2025 | $0.59 | $0.57 (-3.37%) | $0.60 | $0.55 | 101,400 | $3.91 M |
| 02/21/2025 | $0.60 | $0.59 (-1.35%) | $0.62 | $0.59 | 84,700 | $4.06 M |
| 02/20/2025 | $0.60 | $0.62 (2.68%) | $0.63 | $0.60 | 84,131 | $4.23 M |
| 02/19/2025 | $0.80 | $0.60 (-25.44%) | $0.85 | $0.49 | 3.20 M | $4.12 M |
| 02/18/2025 | $0.72 | $0.72 (0.43%) | $0.73 | $0.68 | 81,956 | $4.94 M |
| 02/14/2025 | $0.63 | $0.68 (7.75%) | $0.72 | $0.63 | 255,700 | $4.67 M |
| 02/13/2025 | $0.64 | $0.63 (-1.03%) | $0.65 | $0.63 | 17,703 | $4.35 M |
| 02/12/2025 | $0.64 | $0.63 (-0.3%) | $0.66 | $0.63 | 11,604 | $4.35 M |
| 02/11/2025 | $0.61 | $0.63 (2.9%) | $0.65 | $0.60 | 21,404 | $4.33 M |
| 02/10/2025 | $0.64 | $0.63 (-0.5%) | $0.64 | $0.62 | 59,200 | $4.34 M |
| 02/07/2025 | $0.64 | $0.64 (-0.7%) | $0.66 | $0.64 | 60,151 | $4.36 M |
| 02/06/2025 | $0.64 | $0.64 (0.28%) | $0.66 | $0.64 | 18,200 | $4.41 M |
| 02/05/2025 | $0.66 | $0.65 (-1%) | $0.66 | $0.64 | 25,369 | $4.48 M |
| 02/04/2025 | $0.65 | $0.66 (0.77%) | $0.67 | $0.64 | 32,299 | $4.51 M |
| 02/03/2025 | $0.67 | $0.65 (-2.26%) | $0.68 | $0.63 | 23,221 | $4.46 M |
| 01/31/2025 | $0.65 | $0.66 (1.54%) | $0.69 | $0.65 | 72,700 | $4.54 M |
| 01/30/2025 | $0.65 | $0.68 (4.46%) | $0.68 | $0.63 | 199,279 | $4.66 M |
| 01/29/2025 | $0.65 | $0.65 (0.26%) | $0.67 | $0.63 | 56,866 | $4.46 M |
| 01/28/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.63 | 69,340 | $4.59 M |
| 01/27/2025 | $0.65 | $0.65 (0%) | $0.69 | $0.64 | 39,173 | $4.49 M |
| 01/24/2025 | $0.65 | $0.67 (2.13%) | $0.70 | $0.64 | 55,300 | $4.56 M |
| 01/23/2025 | $0.67 | $0.66 (-1.79%) | $0.69 | $0.64 | 165,696 | $4.53 M |
| 01/22/2025 | $0.71 | $0.69 (-2.68%) | $0.73 | $0.66 | 193,003 | $4.74 M |
| 01/21/2025 | $0.70 | $0.70 (0.14%) | $0.73 | $0.67 | 79,500 | $4.81 M |
| 01/17/2025 | $0.71 | $0.70 (-1.04%) | $0.71 | $0.68 | 42,660 | $4.82 M |
| 01/16/2025 | $0.68 | $0.70 (2.56%) | $0.72 | $0.67 | 166,230 | $4.81 M |
| 01/15/2025 | $0.70 | $0.70 (-0.29%) | $0.71 | $0.66 | 114,931 | $4.79 M |
| 01/14/2025 | $0.66 | $0.70 (6.25%) | $0.72 | $0.65 | 73,562 | $4.78 M |
| 01/13/2025 | $0.68 | $0.66 (-3.63%) | $0.69 | $0.64 | 121,647 | $4.50 M |
| 01/10/2025 | $0.71 | $0.68 (-4.12%) | $0.71 | $0.67 | 53,406 | $4.67 M |
| 01/08/2025 | $0.76 | $0.71 (-6.71%) | $0.76 | $0.67 | 183,500 | $4.87 M |
| 01/07/2025 | $0.74 | $0.76 (1.92%) | $0.78 | $0.73 | 266,210 | $5.18 M |
| 01/06/2025 | $0.74 | $0.74 (-0.14%) | $0.78 | $0.73 | 200,600 | $5.07 M |
| 01/03/2025 | $0.74 | $0.74 (-0.83%) | $0.77 | $0.70 | 154,629 | $5.06 M |
| 01/02/2025 | $0.68 | $0.73 (7.35%) | $0.74 | $0.68 | 185,108 | $5.01 M |
| 12/31/2024 | $0.71 | $0.68 (-3.75%) | $0.71 | $0.65 | 254,748 | $4.69 M |
| 12/30/2024 | $0.68 | $0.70 (2.57%) | $0.70 | $0.66 | 136,542 | $4.79 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.
