Want to see AIRO full AI Analyst Report?
Airo Group Holdings, Inc. (AIRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.28 | 5.34 | 4.98 | 5.16 | 5.16 | -5.15% | 373,672 | 0.83 |
| Oct 29, 2026 | 5.09 | 5.54 | 5.04 | 5.44 | 5.44 | +6.67% | 312,099 | 0.70 |
| Oct 28, 2026 | 5.06 | 5.20 | 5.00 | 5.10 | 5.10 | +0.99% | 334,256 | 0.74 |
| Oct 27, 2026 | 4.94 | 5.19 | 4.88 | 5.05 | 5.05 | +3.06% | 578,929 | 1.30 |
| Oct 26, 2026 | 4.75 | 4.94 | 4.53 | 4.90 | 4.90 | +3.16% | 376,422 | 0.85 |
| Oct 23, 2026 | 4.75 | 4.80 | 4.64 | 4.75 | 4.75 | -0.63% | 314,149 | 0.71 |
| Oct 22, 2026 | 4.95 | 5.07 | 4.74 | 4.78 | 4.78 | -6.27% | 361,228 | 0.82 |
| Oct 21, 2026 | 5.07 | 5.21 | 4.97 | 5.10 | 5.10 | +2.62% | 361,819 | 0.82 |
| Oct 20, 2026 | 5.25 | 5.39 | 4.96 | 4.97 | 4.97 | -6.05% | 390,210 | 0.89 |
| Oct 19, 2026 | 5.69 | 5.69 | 5.16 | 5.29 | 5.29 | -0.19% | 314,539 | 0.71 |
| Oct 16, 2026 | 5.49 | 5.67 | 5.26 | 5.30 | 5.30 | -3.46% | 320,784 | 0.72 |
| Oct 15, 2026 | 5.23 | 5.50 | 4.97 | 5.49 | 5.49 | +1.10% | 508,746 | 1.15 |
| Oct 14, 2026 | 5.65 | 5.70 | 5.42 | 5.43 | 5.43 | -4.23% | 381,349 | 0.87 |
| Oct 13, 2026 | 5.92 | 5.92 | 5.61 | 5.67 | 5.67 | -5.34% | 438,067 | 1.00 |
| Oct 12, 2026 | 6.10 | 6.16 | 5.98 | 5.99 | 5.99 | -2.12% | 206,513 | 0.47 |
| Oct 09, 2026 | 6.15 | 6.17 | 5.96 | 6.12 | 6.12 | -0.49% | 297,218 | 0.66 |
| Oct 08, 2026 | 6.26 | 6.31 | 6.04 | 6.15 | 6.15 | -3.00% | 481,814 | 1.07 |
| Oct 07, 2026 | 6.41 | 6.47 | 6.18 | 6.34 | 6.34 | -2.91% | 460,048 | 1.03 |
| Oct 06, 2026 | 6.52 | 6.67 | 6.50 | 6.53 | 6.53 | +0.62% | 237,837 | 0.53 |
| Oct 05, 2026 | 6.58 | 6.70 | 6.43 | 6.49 | 6.49 | -1.52% | 367,932 | 0.82 |
| Oct 02, 2026 | 6.69 | 6.72 | 6.43 | 6.59 | 6.59 | +0.76% | 369,987 | 0.82 |
| Oct 01, 2026 | 6.61 | 6.74 | 6.45 | 6.54 | 6.54 | -1.06% | 370,869 | 0.83 |
| Sep 30, 2026 | 6.85 | 7.03 | 6.60 | 6.61 | 6.61 | -2.65% | 546,571 | 1.24 |
| Sep 29, 2026 | 7.00 | 7.08 | 6.76 | 6.79 | 6.79 | -2.58% | 306,637 | 0.70 |
| Sep 28, 2026 | 7.10 | 7.16 | 6.96 | 6.97 | 6.97 | -3.73% | 242,881 | 0.54 |
| Sep 25, 2026 | 7.31 | 7.46 | 7.19 | 7.24 | 7.24 | +0.42% | 219,319 | 0.49 |
| Sep 24, 2026 | 7.12 | 7.24 | 6.92 | 7.21 | 7.21 | +0.70% | 313,179 | 0.69 |
| Sep 23, 2026 | 7.21 | 7.46 | 7.10 | 7.16 | 7.16 | -1.10% | 303,143 | 0.65 |
| Sep 22, 2026 | 7.28 | 7.29 | 7.07 | 7.24 | 7.24 | +0.84% | 229,415 | 0.49 |
| Sep 21, 2026 | 7.11 | 7.38 | 7.11 | 7.18 | 7.18 | +2.57% | 290,395 | 0.61 |
| Sep 18, 2026 | 7.36 | 7.46 | 6.92 | 7.00 | 7.00 | -5.15% | 1,200,329 | 2.61 |
| Sep 17, 2026 | 7.32 | 7.56 | 7.28 | 7.38 | 7.38 | +2.64% | 988,050 | 2.19 |
| Sep 16, 2026 | 7.33 | 7.36 | 7.01 | 7.19 | 7.19 | -1.10% | 242,520 | 0.53 |
| Sep 15, 2026 | 7.20 | 7.37 | 6.98 | 7.27 | 7.27 | +0.28% | 253,072 | 0.55 |
| Sep 14, 2026 | 7.06 | 7.45 | 7.06 | 7.25 | 7.25 | +0.00% | 320,082 | 0.69 |
| Sep 11, 2026 | 7.01 | 7.31 | 7.01 | 7.25 | 7.25 | +4.47% | 336,833 | 0.73 |
| Sep 10, 2026 | 6.75 | 7.30 | 6.71 | 6.94 | 6.94 | +0.87% | 332,547 | 0.72 |
| Sep 09, 2026 | 7.27 | 7.36 | 6.87 | 6.88 | 6.88 | -6.14% | 331,048 | 0.71 |
| Sep 08, 2026 | 7.50 | 7.75 | 7.29 | 7.33 | 7.33 | -0.95% | 608,391 | 1.31 |
| Sep 07, 2026 | 7.10 | 7.47 | 7.08 | 7.40 | 7.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.10 | 7.47 | 7.08 | 7.40 | 7.40 | +4.52% | 391,060 | 0.82 |
| Sep 03, 2026 | 7.01 | 7.17 | 6.87 | 7.08 | 7.08 | +2.91% | 283,224 | 0.59 |
| Sep 02, 2026 | 7.30 | 7.32 | 6.82 | 6.88 | 6.88 | -5.75% | 486,195 | 1.01 |
| Sep 01, 2026 | 7.53 | 7.59 | 7.29 | 7.30 | 7.30 | -4.20% | 272,293 | 0.55 |
| Aug 31, 2026 | 7.67 | 7.85 | 7.61 | 7.62 | 7.62 | -1.80% | 582,531 | 1.18 |
| Aug 28, 2026 | 8.01 | 8.03 | 7.70 | 7.76 | 7.76 | -3.36% | 266,265 | 0.53 |
| Aug 27, 2026 | 7.97 | 8.15 | 7.91 | 8.03 | 8.03 | +1.39% | 369,460 | 0.71 |
| Aug 26, 2026 | 8.12 | 8.35 | 7.90 | 7.92 | 7.92 | -2.70% | 281,101 | 0.50 |
| Aug 25, 2026 | 8.20 | 8.29 | 8.12 | 8.14 | 8.14 | +0.25% | 232,737 | 0.41 |
| Aug 24, 2026 | 8.58 | 8.65 | 8.12 | 8.12 | 8.12 | -5.58% | 366,497 | 0.65 |
