Robo.ai Inc.
AIIONASDAQConsumer Cyclical● Active
$2.71
$-0.23(-7.82%)
Market Cap$53613358
P/E Ratio—
52W High$56.3
52W Low$0.54
Robo.ai Inc.（AIIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aiio · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$525.40
Dec 14, 2021
-99.5% from here
5-Year Low5Y
$0.5401
Apr 30, 2026
+398.1% from low
IPO Priceadj.
$187.00
Mar 20, 2020
-98.6% since IPO
1 Year Ago
$32.00
Jun 9, 2025
-91.6% in 1Y
5 Years Ago
$201.60
Jun 8, 2021
-98.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.82 | $2.91 | $2.66 | $2.75 | $2.75 | 938K | -2.50% |
| Jun 5, 2026 | $2.98 | $3.02 | $2.83 | $2.94 | $2.94 | 1.7M | -1.34% |
| Jun 4, 2026 | $2.70 | $3.29 | $2.70 | $3.20 | $3.20 | 4.1M | +18.52% |
| Jun 3, 2026 | $2.63 | $2.88 | $2.55 | $2.82 | $2.82 | 2.6M | +7.22% |
| Jun 2, 2026 | $2.82 | $2.99 | $2.64 | $2.76 | $2.76 | 5.0M | -2.13% |
| Jun 1, 2026 | $3.04 | $3.40 | $2.88 | $2.92 | $2.92 | 39.0M | -3.95% |
| May 29, 2026 | $2.60 | $2.65 | $2.25 | $2.37 | $2.37 | 2.8M | -8.85% |
| May 28, 2026 | $2.66 | $2.90 | $2.62 | $2.71 | $2.71 | 2.1M | +1.88% |
| May 27, 2026 | $3.10 | $3.14 | $2.68 | $2.87 | $2.87 | 4.4M | -7.42% |
| May 26, 2026 | $3.21 | $3.58 | $2.95 | $3.06 | $3.06 | 16.0M | -4.67% |
| May 22, 2026 | $3.03 | $3.04 | $2.58 | $2.58 | $2.58 | 5.0M | -14.85% |
| May 21, 2026 | $3.38 | $3.84 | $2.74 | $3.23 | $3.23 | 8.0M | -4.44% |
| May 20, 2026 | $4.04 | $4.31 | $3.63 | $3.78 | $3.78 | 6.6M | -6.44% |
| May 19, 2026 | $5.24 | $5.42 | $4.00 | $4.24 | $4.24 | 12.4M | -19.08% |
| May 18, 2026 | $4.60 | $6.36 | $4.23 | $5.60 | $5.60 | 47.7M | +21.74% |
| May 15, 2026 | $4.31 | $5.50 | $3.45 | $4.02 | $4.02 | 26.7M | -6.73% |
| May 14, 2026 | $4.39 | $9.20 | $3.26 | $5.64 | $5.64 | 166.5M | +28.47% |
| May 13, 2026 | $1.45 | $2.79 | $1.40 | $2.61 | $2.61 | 85.7M | +80.00% |
| May 12, 2026 | $1.43 | $1.49 | $1.20 | $1.28 | $1.28 | 20.3M | -10.49% |
| May 11, 2026 | $0.80 | $1.16 | $0.76 | $1.13 | $1.13 | 20.9M | +41.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AIIO
Jan 1 → Dec 31 · 6 years2026-54.9%$6.10 → $2.75
-54.9%
2025-64.1%$17.00 → $6.10
-64.1%
2024-90.9%$154.20 → $14.04
-90.9%
2023-25.4%$208.45 → $155.60
-25.4%
2022-8.5%$234.60 → $214.60
-8.5%
2021+17.4%$201.40 → $236.40
+17.4%
Best Year2021 · +17.4%
Worst Year2024 · -90.9%
Positive Years1 / 6
Avg Annual Return-37.7%
6Y Total Return-98.6%
6Y CAGR~-51.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in AIIO?
If you invested $1,000 in AIIO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14
Total Return-98.6%
CAGR~-50.7% / yr
Profit$-986
Based on Mar 20, 2020 · $187.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Robo.ai Inc.（AIIO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIIO 历史股价FMP 日线复权 OHLCV