Daily trading records

Robo.ai Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Robo.ai.

The verified trading-day record runs from June 29, 2026 through September 29, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Robo.ai email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Robo.ai's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 29, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-13.85%

From the September 22, 2026 close of $0.013 to $0.0112 on September 29, 2026.

20-session performance

-50.88%

From the August 26, 2026 close of $0.0228 to $0.0112 on September 29, 2026.

60-session performance

-78.95%

From the June 26, 2026 close of $0.0532 to $0.0112 on September 29, 2026.

Robo.ai Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0131$0.0131$0.011$0.011239,309-$0.0047 (-29.56%)
$0.014$0.0159$0.0105$0.015916,975+$0.0019 (+13.57%)
$0.014$0.0159$0.0103$0.01440,060$0.00 (0.00%)
$0.0161$0.0161$0.0103$0.014133,086-$0.0005 (-3.45%)
$0.0165$0.0165$0.0145$0.014511,657+$0.0015 (+11.55%)
$0.0166$0.0167$0.0116$0.01345,252-$0.0036 (-21.63%)
$0.0176$0.0177$0.0151$0.016625,468-$0.0009 (-5.21%)
$0.0175$0.0175$0.0175$0.01755,135$0.00 (0.00%)
$0.0183$0.0183$0.016$0.017521,206-$0.0007 (-3.85%)
$0.0201$0.0201$0.0182$0.018213,241-$0.0024 (-11.65%)
$0.0221$0.0222$0.0205$0.0206128,693-$0.0015 (-6.79%)
$0.0221$0.026$0.021$0.022150,285-$0.0029 (-11.60%)
$0.0221$0.025$0.0207$0.02515,917-$0.0009 (-3.48%)
$0.0214$0.0259$0.0205$0.025953,123+$0.0007 (+2.78%)
$0.033$0.035$0.0212$0.025235,232-$0.0013 (-4.91%)
$0.025$0.0268$0.024$0.026514,938+$0.0028 (+11.81%)
$0.0233$0.0237$0.0233$0.02375,050+$0.0003 (+1.28%)
$0.0212$0.0234$0.0212$0.02341,710-$0.0004 (-1.68%)
$0.0207$0.0239$0.0207$0.023818,835+$0.0011 (+4.85%)
$0.0228$0.0229$0.0207$0.02277,248-$0.0001 (-0.44%)
$0.0208$0.024$0.0207$0.022853,100-$0.0019 (-7.69%)
$0.0211$0.0247$0.0211$0.024711,315-$0.0001 (-0.41%)
$0.0279$0.0279$0.0216$0.024837,548-$0.0008 (-3.13%)
$0.0256$0.0257$0.0255$0.025618,015-$0.0012 (-4.48%)
$0.022$0.0268$0.0209$0.026823,058+$0.0046 (+20.72%)
$0.0201$0.0273$0.0201$0.022216,052-$0.0013 (-5.53%)
$0.0225$0.0266$0.0225$0.02356,919+$0.001 (+4.44%)
$0.02$0.0225$0.02$0.02253,024-$0.0041 (-15.41%)
$0.0225$0.0267$0.02$0.02667,846-$0.0005 (-1.85%)
$0.0248$0.0272$0.0222$0.02716,828-$0.0001 (-0.37%)
$0.025$0.0311$0.022$0.027222,681-$0.004 (-12.82%)
$0.022$0.032$0.022$0.03123,293+$0.0018 (+6.12%)
$0.0221$0.0296$0.0221$0.02943,689+$0.0012 (+4.26%)
$0.0283$0.0283$0.0247$0.02827,516+$0.0035 (+14.17%)
$0.0247$0.0247$0.0247$0.0247104-$0.0036 (-12.72%)
$0.0232$0.0283$0.023$0.028320,055+$0.0027 (+10.55%)
$0.0251$0.026$0.0215$0.025615,377-$0.0038 (-12.93%)
$0.0253$0.0295$0.0253$0.029472,073+$0.0003 (+1.03%)
$0.0251$0.0299$0.025$0.029120,347-$0.0002 (-0.72%)
$0.0253$0.0336$0.025$0.029319,922-$0.0032 (-9.81%)
$0.0396$0.04$0.025$0.032573,939-$0.001 (-2.99%)
$0.025$0.0389$0.025$0.03353,488+$0.0063 (+23.16%)
$0.0273$0.0273$0.0251$0.02721,977-$0.0007 (-2.51%)
$0.0251$0.036$0.0248$0.027910,811-$0.0083 (-22.93%)
$0.03$0.0391$0.0225$0.036221,869-$0.0032 (-8.12%)
$0.0302$0.0394$0.0301$0.03944,203-$0.0005 (-1.25%)
$0.036$0.0399$0.036$0.0399495-$0.0001 (-0.25%)
$0.0332$0.04$0.0332$0.04821$0.00 (0.00%)
$0.04$0.04$0.035$0.0410,929-$0.008 (-16.67%)
$0.0379$0.0489$0.035$0.04867,942+$0.0089 (+22.76%)
$0.0391$0.0391$0.0391$0.0391751$0.00 (0.00%)
$0.0371$0.0392$0.0371$0.03917,408-$0.0008 (-2.01%)
$0.0375$0.0399$0.0326$0.039910,187$0.00 (0.00%)
$0.04$0.04$0.0399$0.03995,259+$0.00 (+0.00%)
$0.0391$0.0399$0.0328$0.03995,401-$0.0028 (-6.64%)
$0.0427$0.0427$0.0427$0.0427164+$0.0034 (+8.75%)
$0.0393$0.0417$0.0393$0.03933,611-$0.0049 (-11.09%)
$0.0407$0.0443$0.038$0.044223,276+$0.0026 (+6.25%)
$0.047$0.0496$0.0373$0.041672,184-$0.0111 (-21.06%)
$0.0499$0.0592$0.0465$0.052775,355-$0.0005 (-0.94%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 29, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Robo.ai company profile.Review Robo.ai valuation and profitability metrics.

Read the frequently asked questions.

What is Robo.ai's latest verified closing price?

Robo.ai closed at $0.0112 on September 29, 2026.

What period does Robo.ai's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 29, 2026.

What data is included in Robo.ai's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Robo.ai's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Robo.ai's daily prices?

Daily aggregate prices are provided by Polygon.