Robo.ai Inc. (AIIO) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +42.8%
- 3M
- +133.7%
- YTD
- -29.2%
- 1Y
- -87.9%
- 3Y
- -72.7%
- 5Y
- -53.5%
Loading 10-year price history...
AIIO Historical Performance
AIIO Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +7.5%
- 2021 annual price return
- +17.6%
- 2022 annual price return
- -17.0%
- 2023 annual price return
- -25.4%
- 2024 annual price return
- -90.9%
- 2025 annual price return
- -65.0%
- 2026 annual price return
- -53.8%
AIIO Stock Price Trajectory (2020–2026)
As of June 28, 2026, Robo.ai Inc. (AIIO) trades at $4.37, representing a -87.9% return over the past year. The stock has delivered a -98.5% total return over five years (-53.5% 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 -99.2%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BBAI (-40.0% 1Y), SOUN (-35.4% 1Y), and GFAI (-65.4% 1Y), AIIO has underperformed the peer group average. Compare AIIO vs BBAI →
AIIO Historical Price Data · from 2020
Rows 1–50 of 1,576| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.85 | 4.72 | 3.84 | 4.37 | 0 | +12.05% |
| 2026-06-25 | 3.19 | 4.33 | 3.08 | 3.90 | 13.12M | +28.29% |
| 2026-06-24 | 3.15 | 3.38 | 2.91 | 3.04 | 2.01M | -3.80% |
| 2026-06-23 | 3.18 | 3.48 | 3.12 | 3.16 | 1.93M | -1.56% |
| 2026-06-22 | 2.87 | 3.47 | 2.83 | 3.21 | 3.96M | +7.72% |
| 2026-06-18 | 2.57 | 3.12 | 2.56 | 2.98 | 6.41M | +18.25% |
| 2026-06-17 | 2.46 | 2.64 | 2.39 | 2.52 | 744K | -0.40% |
| 2026-06-16 | 2.55 | 2.62 | 2.39 | 2.53 | 1.26M | -8.33% |
| 2026-06-15 | 2.73 | 2.82 | 2.66 | 2.76 | 165K | +1.47% |
| 2026-06-12 | 2.78 | 2.97 | 2.65 | 2.72 | 1.48M | -9.93% |
| 2026-06-11 | 2.75 | 3.16 | 2.69 | 3.02 | 1.73M | +7.47% |
| 2026-06-10 | 2.59 | 2.94 | 2.51 | 2.81 | 1.51M | -0.71% |
| 2026-06-09 | 2.72 | 3.02 | 2.69 | 2.83 | 2.60M | +4.81% |
| 2026-06-08 | 2.82 | 2.91 | 2.67 | 2.70 | 1.31M | -8.16% |
| 2026-06-05 | 2.98 | 3.02 | 2.83 | 2.94 | 1.68M | -8.13% |
| 2026-06-04 | 2.74 | 3.29 | 2.71 | 3.20 | 3.97M | +13.48% |
| 2026-06-03 | 2.63 | 2.87 | 2.55 | 2.82 | 2.50M | +2.17% |
| 2026-06-02 | 2.80 | 2.98 | 2.64 | 2.76 | 4.90M | -5.48% |
| 2026-06-01 | 3.04 | 3.40 | 2.88 | 2.92 | 38.29M | +23.21% |
| 2026-05-29 | 2.60 | 2.65 | 2.25 | 2.37 | 2.69M | -12.55% |
| 2026-05-28 | 2.66 | 2.90 | 2.62 | 2.71 | 1.96M | -5.57% |
| 2026-05-27 | 3.10 | 3.14 | 2.68 | 2.87 | 4.21M | -6.21% |
| 2026-05-26 | 3.22 | 3.58 | 2.96 | 3.06 | 15.59M | +18.60% |
| 2026-05-22 | 3.00 | 3.04 | 2.58 | 2.58 | 0 | -21.34% |
| 2026-05-21 | 3.36 | 3.84 | 2.74 | 3.28 | 7.64M | -13.23% |
| 2026-05-20 | 4.04 | 4.31 | 3.65 | 3.78 | 6.05M | -10.85% |
| 2026-05-19 | 5.25 | 5.41 | 4.01 | 4.24 | 11.95M | -24.29% |
| 2026-05-18 | 4.59 | 6.36 | 4.23 | 5.60 | 46.95M | +39.30% |
| 2026-05-15 | 4.30 | 5.50 | 3.45 | 4.02 | 26.15M | -28.72% |
| 2026-05-14 | 4.39 | 9.20 | 3.26 | 5.64 | 160.15M | +108.89% |
| 2026-05-13 | 1.45 | 2.79 | 1.40 | 2.70 | 80.55M | +115.14% |
| 2026-05-12 | 1.43 | 1.49 | 1.20 | 1.25 | 18.95M | +13.06% |
| 2026-05-11 | 0.80 | 1.16 | 0.76 | 1.11 | 19.44M | +29.07% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIIO — Frequently Asked Questions
Quick answers to the most common questions about buying AIIO stock.
How has AIIO stock performed recently?
AIIO declined -87.9% over the past year, below its 5-year annualized CAGR of -53.5%. 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 $56.40. Current 1-year return of -87.9% 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.