Stock listing
NASDAQ:AIIO Robo.ai Inc. Stock
Home listing (NASDAQ) of Robo.ai Inc.
Follow Robo.ai Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:AIIO
$0.74 USD -0.12 (-14.3%)
Close on Oct 19, 2026
- Day range
- $0.702 – $0.795 USDOct 19, 2026
- Volume
- 1.77M sharesOct 19, 2026
- Market cap
- $88.05M USDAt the close on Oct 19, 2026 · price × 119.0M shares outstanding
- 52-week range
- $0.54 – $31.20 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AIIO · Home | $0.74 USD | -0.123 (-14.3%) | 1,767,846 | $0.754 | $0.795 | $0.702 | $0.864 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:AIIO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.74 | -0.123 | -14.3% | $0.754 | $0.795 | $0.702 | 1,767,846 | |
| $0.864 | -0.104 | -10.8% | $0.98 | $0.98 | $0.855 | 796,345 | |
| $0.968 | -0.023 | -2.3% | $0.942 | $0.978 | $0.922 | 495,565 | |
| $0.991 | -0.159 | -13.8% | $1.09 | $1.10 | $0.914 | 1,850,401 | |
| $1.15 | +0.289 | +33.6% | $0.857 | $1.19 | $0.854 | 4,721,500 | |
| $0.861 | -0.179 | -17.2% | $1.00 | $1.01 | $0.851 | 1,897,600 | |
| $1.04 | -0.07 | -6.3% | $1.11 | $1.14 | $1.03 | 890,900 | |
| $1.11 | +0.02 | +1.8% | $1.065 | $1.17 | $1.06 | 1,540,400 | |
| $1.09 | -0.04 | -3.5% | $1.03 | $1.15 | $1.02 | 1,834,400 | |
| $1.13 | +0.02 | +1.8% | $1.21 | $1.21 | $1.02 | 29,755,400 | |
| $1.11 | -0.08 | -6.7% | $1.18 | $1.19 | $1.105 | 527,000 | |
| $1.19 | -0.05 | -4.0% | $1.24 | $1.26 | $1.18 | 510,600 | |
| $1.24 | -0.08 | -6.1% | $1.31 | $1.33 | $1.23 | 510,000 | |
| $1.32 | -0.05 | -3.6% | $1.39 | $1.40 | $1.31 | 336,800 | |
| $1.37 | -0.02 | -1.4% | $1.41 | $1.41 | $1.33 | 261,400 | |
| $1.39 | 0.00 | 0.0% | $1.37 | $1.46 | $1.36 | 386,600 | |
| $1.39 | -0.06 | -4.1% | $1.48 | $1.48 | $1.36 | 445,900 | |
| $1.45 | -0.05 | -3.3% | $1.46 | $1.50 | $1.42 | 261,200 | |
| $1.50 | -0.06 | -3.8% | $1.56 | $1.56 | $1.48 | 391,700 | |
| $1.56 | -0.05 | -3.1% | $1.61 | $1.625 | $1.50 | 368,500 | |
| $1.61 | -0.03 | -1.8% | $1.63 | $1.67 | $1.60 | 299,100 | |
| $1.64 | +0.11 | +7.2% | $1.56 | $1.68 | $1.52 | 414,000 | |
| $1.53 | -0.01 | -0.6% | $1.56 | $1.59 | $1.51 | 293,400 | |
| $1.54 | 0.00 | 0.0% | $1.52 | $1.56 | $1.495 | 363,000 | |
| $1.54 | -0.05 | -3.1% | $1.57 | $1.615 | $1.51 | 963,400 | |
| $1.59 | -0.09 | -5.4% | $1.66 | $1.665 | $1.575 | 597,400 | |
| $1.68 | -0.11 | -6.1% | $1.76 | $1.785 | $1.66 | 569,300 | |
| $1.79 | -0.07 | -3.8% | $1.81 | $1.85 | $1.76 | 430,300 | |
| $1.86 | -0.09 | -4.6% | $1.93 | $1.98 | $1.84 | 539,300 | |
| $1.95 | +0.11 | +6.0% | $1.81 | $2.00 | $1.81 | 988,500 | |
| $1.84 | +0.06 | +3.4% | $1.75 | $1.86 | $1.71 | 906,000 | |
| $1.78 | +0.08 | +4.7% | $1.79 | $1.905 | $1.71 | 962,700 | |
| $1.70 | -0.35 | -17.1% | $2.12 | $2.17 | $1.64 | 1,874,100 | |
| $2.05 | -0.16 | -7.2% | $2.14 | $2.17 | $2.03 | 572,000 | |
| $2.21 | -0.06 | -2.6% | $2.26 | $2.34 | $2.171 | 444,000 | |
| $2.27 | -0.09 | -3.8% | $2.34 | $2.40 | $2.00 | 1,040,700 | |
| $2.36 | -0.20 | -7.8% | $2.52 | $2.57 | $2.358 | 886,900 | |
| $2.56 | -0.11 | -4.1% | $2.64 | $2.653 | $2.53 | 316,000 | |
| $2.67 | +0.02 | +0.8% | $2.68 | $2.70 | $2.61 | 381,200 | |
| $2.65 | -0.12 | -4.3% | $2.77 | $2.86 | $2.625 | 776,100 | |
| $2.77 | -0.20 | -6.7% | $2.90 | $2.98 | $2.74 | 545,600 | |
| $2.97 | +0.14 | +4.9% | $2.80 | $2.98 | $2.79 | 437,000 | |
| $2.83 | +0.05 | +1.8% | $2.78 | $2.84 | $2.67 | 549,700 | |
| $2.78 | -0.10 | -3.5% | $2.81 | $2.877 | $2.76 | 402,300 | |
| $2.88 | -0.09 | -3.0% | $2.91 | $3.00 | $2.85 | 450,900 | |
| $2.97 | +0.05 | +1.7% | $2.93 | $3.01 | $2.86 | 459,500 | |
| $2.92 | -0.04 | -1.4% | $2.95 | $3.06 | $2.87 | 482,500 | |
| $2.96 | -0.02 | -0.7% | $2.96 | $2.995 | $2.88 | 363,800 | |
| $2.98 | -0.20 | -6.3% | $3.17 | $3.23 | $2.86 | 510,300 | |
| $3.18 | +0.20 | +6.7% | $2.95 | $3.32 | $2.95 | 994,500 | |
| $2.98 | -0.07 | -2.3% | $3.01 | $3.065 | $2.92 | 345,400 | |
| $3.05 | +0.07 | +2.3% | $2.88 | $3.15 | $2.84 | 539,300 | |
| $2.98 | -0.05 | -1.7% | $2.95 | $3.03 | $2.89 | 480,500 | |
| $3.03 | +0.06 | +2.0% | $2.925 | $3.10 | $2.881 | 452,700 | |
| $2.97 | +0.16 | +5.7% | $2.77 | $3.07 | $2.66 | 1,024,300 | |
| $2.81 | -0.04 | -1.4% | $2.90 | $2.90 | $2.73 | 325,700 | |
| $2.85 | -0.07 | -2.4% | $2.97 | $2.97 | $2.75 | 512,000 | |
| $2.92 | -0.13 | -4.3% | $3.05 | $3.05 | $2.81 | 1,342,500 | |
| $3.05 | +0.07 | +2.3% | $2.88 | $3.19 | $2.78 | 822,700 | |
| $2.98 | +0.37 | +14.2% | $2.67 | $2.99 | $2.60 | 942,900 | |
| $2.61 | -0.25 | -8.7% | $2.86 | $2.91 | $2.595 | 851,800 | |
| $2.86 | -0.23 | -7.4% | $3.07 | $3.079 | $2.83 | 794,000 | |
| $3.09 | -0.125 | -3.9% | $3.29 | $3.29 | $2.97 | 1,067,000 | |
| $3.215 | -0.335 | -9.4% | $3.57 | $3.629 | $3.16 | 1,538,000 | |
| $3.55 | -0.40 | -10.1% | $3.92 | $3.94 | $3.383 | 1,618,200 |
- Ticker
- NASDAQ:AIIO
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 16, 2026
Robo.ai Inc. Announces Reverse Stock Split and Extraordinary General Meeting on October 26, 2026
Latest news
Robo.ai Inc. Announces Reverse Stock Split and Extraordinary General Meeting on October 26, 2026
Oct 16, 2026
Closed $0.74 (-14.3%) on Oct 19, 2026
New to The Street Signs RoboAI.io (Nasdaq: AIIO) to 12-Part Media Series Spanning Linear TV, Earned Media, Outdoor Billboards and Accredited Investor Events
Oct 13, 2026
Closed $1.15 (+33.6%) on Oct 13, 2026
Robo.ai Plans ALIF Composites with 10 Million Square Meters of Annual Capacity Targeted for 2027
Oct 12, 2026
Closed $0.861 (-17.2%) on Oct 12, 2026
Robo.ai Subsidiary ALIF Holding Presents Integrated Oil Spill Response System Concept
Oct 8, 2026
Closed $1.11 (+1.8%) on Oct 8, 2026
Robo.ai Reports September Revenue Exceeding US$100 Million and Expects Approximately US$600 Million for Full Year 2026
Oct 6, 2026
Closed $1.13 (+1.8%) on Oct 6, 2026
Robo.ai Announces Groundbreaking for Phase I of ALIF Holding Group Industrial Park
Sep 25, 2026
Closed $1.39 (-4.1%) on Sep 25, 2026
Robo.ai Announces Proposed Establishment of Alif Maritec, a Marine Security and Intelligent Maritime Infrastructure Company
Sep 9, 2026
Closed $1.86 (-4.6%) on Sep 9, 2026
Robo.ai Inc. Catat Hasil Lebih AS$180 Juta bagi Tempoh Jun-Ogos
Sep 4, 2026
Closed $1.84 (+3.4%) on Sep 4, 2026
Robo.ai Inc. Reports More Than US$180 Million in Revenue for June-August Period
Sep 2, 2026
Closed $1.70 (-17.1%) on Sep 2, 2026
Robo.ai Inc. Lapor Keputusan Kewangan Separuh Pertama 2026
Aug 24, 2026
Closed $2.65 (-4.3%) on Aug 24, 2026
Robo.ai Inc. on 6ix
- News releases
- 56 in the last 12 months · 65 in all · newest Oct 16, 2026 · oldest 2025
Where Robo.ai Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AIIO · Home listing · This page | NASDAQ | United States | USD |
| BOATS:AIIO | BOATS | United States | USD |
| Frankfurt:W9V0 | Frankfurt | Germany | EUR |
| Tradegate:W9V0 | Tradegate | Germany | EUR |
| Munich:W9V0 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Robo.ai Inc.