AIRO(AIRO)
AIRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.89 | $6.12 | $5.71 | $5.98 | 383,191 |
| 5/19/2026 | $5.92 | $5.94 | $5.72 | $5.85 | 411,024 |
| 5/18/2026 | $6.40 | $6.50 | $5.83 | $6.01 | 660,816 |
| 5/15/2026 | $6.42 | $6.69 | $6.25 | $6.37 | 518,626 |
| 5/14/2026 | $6.21 | $6.86 | $6.11 | $6.62 | 1.59M |
| 5/13/2026 | $7.88 | $7.91 | $7.51 | $7.83 | 474,314 |
| 5/12/2026 | $7.81 | $8.08 | $7.68 | $7.83 | 363,056 |
| 5/11/2026 | $7.45 | $8.19 | $7.26 | $7.93 | 846,129 |
| 5/8/2026 | $7.30 | $7.44 | $7.21 | $7.34 | 241,300 |
| 5/7/2026 | $7.46 | $7.48 | $7.16 | $7.22 | 211,838 |
| 5/6/2026 | $7.26 | $7.45 | $7.16 | $7.43 | 289,058 |
| 5/5/2026 | $7.38 | $7.40 | $6.90 | $7.15 | 454,018 |
| 5/4/2026 | $7.42 | $7.59 | $7.23 | $7.24 | 468,671 |
| 5/1/2026 | $7.59 | $7.64 | $7.27 | $7.42 | 457,986 |
| 4/30/2026 | $7.54 | $7.71 | $7.36 | $7.64 | 422,670 |
| 4/29/2026 | $7.92 | $7.92 | $7.20 | $7.50 | 626,700 |
| 4/28/2026 | $8.10 | $8.20 | $7.77 | $7.96 | 268,851 |
| 4/27/2026 | $7.84 | $8.26 | $7.77 | $8.22 | 309,827 |
| 4/24/2026 | $8.27 | $8.27 | $7.86 | $7.93 | 331,331 |
| 4/23/2026 | $8.62 | $8.74 | $8.08 | $8.25 | 286,666 |
| 4/22/2026 | $8.57 | $9.03 | $8.48 | $8.70 | 427,005 |
| 4/21/2026 | $8.64 | $8.96 | $8.32 | $8.40 | 498,713 |
| 4/20/2026 | $8.08 | $8.65 | $8.05 | $8.59 | 510,500 |
| 4/17/2026 | $8.85 | $8.96 | $8.00 | $8.07 | 807,500 |
| 4/16/2026 | $8.46 | $8.66 | $8.26 | $8.65 | 431,525 |
| 4/15/2026 | $8.14 | $8.41 | $7.94 | $8.36 | 504,800 |
| 4/14/2026 | $7.91 | $8.18 | $7.84 | $8.08 | 446,519 |
| 4/13/2026 | $7.79 | $8.03 | $7.60 | $7.86 | 457,508 |
| 4/10/2026 | $8.04 | $8.40 | $7.71 | $7.88 | 472,606 |
| 4/9/2026 | $8.69 | $8.80 | $8.07 | $8.08 | 566,200 |
| 4/8/2026 | $8.75 | $8.89 | $8.54 | $8.82 | 708,036 |
| 4/7/2026 | $8.60 | $8.75 | $8.23 | $8.74 | 398,600 |
| 4/6/2026 | $8.79 | $9.02 | $8.67 | $8.75 | 439,335 |
| 4/2/2026 | $8.01 | $8.76 | $7.92 | $8.71 | 639,000 |
| 4/1/2026 | $7.82 | $8.46 | $7.81 | $8.22 | 927,019 |
| 3/31/2026 | $8.00 | $8.20 | $7.30 | $7.61 | 1.55M |
| 3/30/2026 | $8.35 | $8.66 | $8.20 | $8.57 | 706,067 |
| 3/27/2026 | $8.92 | $9.02 | $8.49 | $8.58 | 523,311 |
| 3/26/2026 | $9.11 | $9.50 | $9.02 | $9.06 | 447,426 |
| 3/25/2026 | $9.76 | $9.98 | $9.38 | $9.42 | 371,745 |
| 3/24/2026 | $9.60 | $9.93 | $9.27 | $9.50 | 565,739 |
| 3/23/2026 | $9.23 | $9.82 | $9.00 | $9.75 | 565,600 |
| 3/20/2026 | $9.95 | $9.98 | $9.05 | $9.18 | 2.17M |
| 3/19/2026 | $9.58 | $10.15 | $9.41 | $9.96 | 500,510 |
| 3/18/2026 | $10.67 | $10.75 | $9.96 | $9.98 | 632,807 |
| 3/17/2026 | $10.15 | $10.77 | $10.01 | $10.62 | 817,400 |
| 3/16/2026 | $9.98 | $10.25 | $9.70 | $10.07 | 487,800 |
| 3/13/2026 | $10.35 | $10.49 | $9.62 | $9.79 | 437,229 |
| 3/12/2026 | $10.43 | $10.72 | $9.96 | $10.17 | 538,400 |
| 3/11/2026 | $11.15 | $11.15 | $10.17 | $10.50 | 457,672 |
| 3/10/2026 | $10.81 | $11.24 | $10.38 | $10.73 | 930,200 |
| 3/9/2026 | $10.08 | $10.71 | $9.69 | $10.55 | 745,800 |
| 3/6/2026 | $10.02 | $10.87 | $9.94 | $10.08 | 666,500 |
| 3/5/2026 | $9.95 | $10.48 | $9.80 | $10.24 | 451,245 |
| 3/4/2026 | $10.02 | $10.51 | $9.72 | $10.08 | 405,501 |
| 3/3/2026 | $10.40 | $10.90 | $9.76 | $10.06 | 534,001 |
| 3/2/2026 | $9.96 | $11.25 | $9.92 | $10.70 | 865,336 |
| 2/27/2026 | $9.88 | $10.00 | $9.43 | $9.80 | 359,049 |
| 2/26/2026 | $9.90 | $10.23 | $9.70 | $10.17 | 275,350 |
| 2/25/2026 | $10.22 | $10.29 | $9.80 | $9.90 | 231,400 |
| 2/24/2026 | $9.54 | $10.15 | $9.34 | $10.07 | 378,200 |
| 2/23/2026 | $9.24 | $9.87 | $9.07 | $9.65 | 385,447 |
| 2/20/2026 | $10.05 | $10.49 | $9.19 | $9.31 | 521,831 |