Robo.ai Inc. (AIIO) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
AIIO Historical Performance
Short-Term Returns
AIIO Stock Price Trajectory (2020–2026)
As of May 8, 2026, Robo.ai Inc. (AIIO) trades at $0.86, representing a -94.0% return over the past year. The stock has delivered a -99.6% total return over five years (-66.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $525.40 on December 14, 2021. From this peak, AIIO has corrected -99.8%, currently trading 94% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BBAI (+28.6% 1Y), SOUN (-8.8% 1Y), and GFAI (-51.1% 1Y), AIIO has underperformed the peer group average. Compare AIIO vs BBAI →
AIIO Historical Price Data (2025–2026)
Showing 30 of 1,543 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 0.98 | 1.30 | 0.85 | 0.86 | 259.19M | +45.96% |
| 2026-05-07 | 0.59 | 0.60 | 0.59 | 0.59 | 142K | -1.07% |
| 2026-05-06 | 0.63 | 0.63 | 0.59 | 0.60 | 131K | -1.06% |
| 2026-05-05 | 0.63 | 0.64 | 0.60 | 0.60 | 107K | -3.14% |
| 2026-05-04 | 0.62 | 0.66 | 0.60 | 0.62 | 178K | +0.84% |
| 2026-05-01 | 0.60 | 0.63 | 0.60 | 0.62 | 163K | -1.38% |
| 2026-04-30 | 0.60 | 0.64 | 0.54 | 0.62 | 218K | +5.95% |
| 2026-04-29 | 0.60 | 0.62 | 0.58 | 0.59 | 132K | -8.84% |
| 2026-04-28 | 0.63 | 0.65 | 0.61 | 0.65 | 89K | +0.94% |
| 2026-04-27 | 0.65 | 0.68 | 0.61 | 0.64 | 120K | -1.90% |
| 2026-04-24 | 0.69 | 0.71 | 0.63 | 0.65 | 215K | -5.62% |
| 2026-04-23 | 0.71 | 0.73 | 0.69 | 0.69 | 159K | -3.85% |
| 2026-04-22 | 0.69 | 0.72 | 0.68 | 0.72 | 179K | +5.68% |
| 2026-04-21 | 0.70 | 0.71 | 0.67 | 0.68 | 288K | -2.66% |
| 2026-04-20 | 0.69 | 0.72 | 0.68 | 0.70 | 590K | +2.22% |
| 2026-04-17 | 0.72 | 0.73 | 0.68 | 0.68 | 380K | -3.43% |
| 2026-04-16 | 0.64 | 0.73 | 0.62 | 0.71 | 581K | +14.45% |
| 2026-04-15 | 0.63 | 0.82 | 0.56 | 0.62 | 2.57M | -1.51% |
| 2026-04-14 | 0.65 | 0.68 | 0.60 | 0.63 | 652K | -7.60% |
| 2026-04-13 | 0.75 | 0.76 | 0.66 | 0.68 | 656K | -12.89% |
| 2026-04-10 | 0.81 | 0.82 | 0.77 | 0.78 | 392K | +0.18% |
| 2026-04-09 | 0.82 | 0.84 | 0.78 | 0.78 | 267K | -6.17% |
| 2026-04-08 | 0.89 | 0.91 | 0.82 | 0.83 | 300K | -2.56% |
| 2026-04-07 | 0.93 | 0.99 | 0.82 | 0.85 | 778K | -10.17% |
| 2026-04-06 | 1.08 | 1.18 | 0.93 | 0.95 | 1.29M | -32.16% |
| 2026-04-02 | 1.44 | 1.61 | 1.37 | 1.40 | 289K | -22.65% |
| 2026-04-01 | 1.59 | 1.85 | 1.58 | 1.81 | 360K | -15.02% |
| 2026-03-31 | 1.62 | 2.13 | 1.53 | 2.13 | 1.89M | +23.12% |
| 2026-03-30 | 1.75 | 1.77 | 1.57 | 1.73 | 130K | -1.70% |
| 2026-03-27 | 1.88 | 1.93 | 1.70 | 1.76 | 107K | -5.88% |
See AIIO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIIO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIIO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonAIIO — Frequently Asked Questions
Quick answers to the most common questions about buying AIIO stock.
How has AIIO stock performed recently?
AIIO declined -94.0% over the past year, below its 5-year annualized CAGR of -66.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIIO's all-time high price?
Robo.ai Inc. reached $525.40 on 2021-12-14. The 52-week high is $69.60. Current 1-year return of -94.0% places the stock further from historical peaks.
Where can I download AIIO historical price data?
This page provides AIIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.