Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.6780

-0.0378

(-5.28%)

At close: 04:00PM EDT

0.6900

+0.01

(+1.77%)

After hours:

07:12PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.6900	0.7200	0.6600	0.6800	0.6800	182,000
Sept 22, 2022	0.7500	0.7600	0.7100	0.7200	0.7200	137,200
Sept 21, 2022	0.7700	0.7800	0.7400	0.7400	0.7400	163,800
Sept 20, 2022	0.7900	0.7900	0.7600	0.7800	0.7800	72,100
Sept 19, 2022	0.8000	0.8100	0.7700	0.7900	0.7900	125,700
Sept 16, 2022	0.8100	0.8300	0.8000	0.8100	0.8100	290,000
Sept 15, 2022	0.8300	0.8400	0.8100	0.8200	0.8200	75,100
Sept 14, 2022	0.8100	0.8400	0.8100	0.8300	0.8300	152,500
Sept 13, 2022	0.8400	0.8500	0.8100	0.8100	0.8100	143,500
Sept 12, 2022	0.8500	0.8700	0.8400	0.8500	0.8500	65,700
Sept 09, 2022	0.8500	0.8900	0.8300	0.8400	0.8400	154,000
Sept 08, 2022	0.8500	0.8600	0.8300	0.8500	0.8500	69,600
Sept 07, 2022	0.8400	0.8700	0.8300	0.8400	0.8400	81,400
Sept 06, 2022	0.8700	0.8700	0.8200	0.8300	0.8300	167,300
Sept 02, 2022	0.8600	0.8900	0.8300	0.8300	0.8300	154,100
Sept 01, 2022	0.8900	0.9000	0.8400	0.8500	0.8500	206,000
Aug 31, 2022	0.8900	0.9200	0.8700	0.8900	0.8900	125,800
Aug 30, 2022	0.9000	0.9200	0.8700	0.9000	0.9000	113,600
Aug 29, 2022	0.8800	0.9100	0.8800	0.9000	0.9000	120,700
Aug 26, 2022	0.9300	0.9600	0.8800	0.8900	0.8900	130,000
Aug 25, 2022	0.9200	0.9600	0.9200	0.9300	0.9300	64,300
Aug 24, 2022	0.9200	0.9600	0.9100	0.9200	0.9200	78,100
Aug 23, 2022	0.9000	0.9500	0.9000	0.9100	0.9100	83,900
Aug 22, 2022	0.9200	0.9800	0.9100	0.9100	0.9100	99,400
Aug 19, 2022	1.0200	1.0200	0.9500	0.9600	0.9600	217,300
Aug 18, 2022	1.0200	1.0400	1.0000	1.0100	1.0100	124,200
Aug 17, 2022	1.0400	1.1000	1.0300	1.0300	1.0300	164,600
Aug 16, 2022	1.1500	1.1500	1.0500	1.0700	1.0700	259,600
Aug 15, 2022	1.1300	1.1500	1.1000	1.1300	1.1300	258,700
Aug 12, 2022	1.0300	1.1200	1.0300	1.1200	1.1200	300,600
Aug 11, 2022	1.1100	1.1400	1.0000	1.0000	1.0000	269,400
Aug 10, 2022	1.0800	1.1400	1.0800	1.0900	1.0900	466,800
Aug 09, 2022	1.1000	1.1300	1.0700	1.0800	1.0800	309,900
Aug 08, 2022	1.0300	1.0900	1.0200	1.0800	1.0800	819,200
Aug 05, 2022	1.0200	1.0300	0.9900	1.0200	1.0200	64,900
Aug 04, 2022	1.0300	1.0300	1.0000	1.0200	1.0200	223,400
Aug 03, 2022	0.9800	1.0300	0.9600	1.0200	1.0200	408,400
Aug 02, 2022	0.9300	0.9600	0.9000	0.9500	0.9500	119,100
Aug 01, 2022	0.9100	0.9400	0.9000	0.9300	0.9300	130,100
Jul 29, 2022	0.9000	0.9200	0.8600	0.9100	0.9100	123,400
Jul 28, 2022	0.8800	0.9200	0.8800	0.9000	0.9000	130,900
Jul 27, 2022	0.9200	0.9300	0.8600	0.8800	0.8800	219,500
Jul 26, 2022	0.9600	0.9800	0.9000	0.9000	0.9000	73,100
Jul 25, 2022	0.9700	1.0000	0.9400	0.9400	0.9400	63,700
Jul 22, 2022	1.0200	1.0200	0.9700	0.9800	0.9800	124,900
Jul 21, 2022	0.9600	1.0200	0.9500	1.0100	1.0100	193,900
Jul 20, 2022	0.9400	1.0200	0.9300	0.9700	0.9700	454,200
Jul 19, 2022	0.9300	0.9600	0.9200	0.9400	0.9400	156,300
Jul 18, 2022	0.9300	0.9400	0.9000	0.9100	0.9100	85,100
Jul 15, 2022	0.9600	0.9600	0.9000	0.9100	0.9100	81,300
Jul 14, 2022	0.9300	0.9600	0.8900	0.9500	0.9500	104,200
Jul 13, 2022	0.9200	0.9200	0.8900	0.9100	0.9100	98,700
Jul 12, 2022	0.9800	1.0000	0.9000	0.9100	0.9100	263,700
Jul 11, 2022	0.9100	0.9300	0.8900	0.9200	0.9200	45,300
Jul 08, 2022	0.9300	0.9600	0.9100	0.9300	0.9300	153,800
Jul 07, 2022	0.8700	0.9400	0.8700	0.9200	0.9200	106,200
Jul 06, 2022	0.8800	0.9000	0.8800	0.8900	0.8900	81,200
Jul 05, 2022	0.8400	0.8800	0.8300	0.8700	0.8700	63,500
Jul 01, 2022	0.8500	0.8600	0.8200	0.8500	0.8500	65,000
Jun 30, 2022	0.8500	0.9000	0.7600	0.8400	0.8400	275,800
Jun 29, 2022	0.9200	0.9200	0.8500	0.8600	0.8600	69,600
Jun 28, 2022	0.9400	0.9500	0.9100	0.9100	0.9100	80,900
Jun 27, 2022	0.9600	0.9600	0.9300	0.9500	0.9500	85,900
Jun 24, 2022	0.9100	0.9600	0.9100	0.9500	0.9500	93,700
Jun 23, 2022	0.9100	0.9200	0.8900	0.9100	0.9100	100,800
Jun 22, 2022	0.8900	0.9300	0.8700	0.9000	0.9000	206,800
Jun 21, 2022	0.8900	0.9300	0.8800	0.8900	0.8900	189,100
Jun 17, 2022	0.8400	0.9100	0.8300	0.8700	0.8700	298,100
Jun 16, 2022	0.8800	0.8800	0.7900	0.8200	0.8200	286,000
Jun 15, 2022	0.8900	0.9100	0.8700	0.8800	0.8800	137,300
Jun 14, 2022	0.9000	0.9100	0.8600	0.8700	0.8700	184,500
Jun 13, 2022	0.9600	0.9700	0.9000	0.9000	0.9000	325,900
Jun 10, 2022	1.0100	1.0300	1.0000	1.0000	1.0000	121,300
Jun 09, 2022	1.0500	1.0500	1.0300	1.0400	1.0400	149,400
Jun 08, 2022	1.0000	1.0700	1.0000	1.0700	1.0700	306,400
Jun 07, 2022	1.0200	1.0400	0.9800	1.0100	1.0100	359,200
Jun 06, 2022	1.0000	1.0400	0.9900	1.0300	1.0300	248,400
Jun 03, 2022	1.0300	1.0400	1.0200	1.0300	1.0300	181,500
Jun 02, 2022	1.0500	1.0700	1.0100	1.0300	1.0300	320,400
Jun 01, 2022	1.0300	1.0600	1.0300	1.0400	1.0400	248,500
May 31, 2022	1.0400	1.0600	1.0300	1.0500	1.0500	234,000
May 27, 2022	1.0200	1.0400	1.0000	1.0400	1.0400	235,500
May 26, 2022	1.0000	1.0400	0.9900	1.0000	1.0000	774,500
May 25, 2022	0.9500	1.0200	0.9400	1.0000	1.0000	176,000
May 24, 2022	1.0000	1.0000	0.9400	0.9700	0.9700	258,000
May 23, 2022	1.0000	1.0200	0.9500	1.0100	1.0100	136,200
May 20, 2022	1.0200	1.0200	0.9400	0.9800	0.9800	230,300
May 19, 2022	0.9600	1.0200	0.9400	1.0200	1.0200	335,400
May 18, 2022	0.9600	1.0100	0.9400	0.9600	0.9600	246,500
May 17, 2022	0.9500	1.0100	0.9400	1.0100	1.0100	392,900
May 16, 2022	0.9700	0.9700	0.9100	0.9300	0.9300	226,500
May 13, 2022	0.8400	0.9600	0.8400	0.9400	0.9400	511,300
May 12, 2022	0.7400	0.8600	0.7400	0.8100	0.8100	327,000
May 11, 2022	0.8200	0.8700	0.7700	0.7800	0.7800	374,500
May 10, 2022	0.9300	0.9300	0.8500	0.8600	0.8600	431,800
May 09, 2022	0.9700	0.9800	0.8700	0.8800	0.8800	416,400
May 06, 2022	1.0000	1.0300	0.9500	0.9700	0.9700	618,900
May 05, 2022	1.0800	1.0800	1.0000	1.0100	1.0100	261,500
May 04, 2022	1.0600	1.1000	1.0200	1.0900	1.0900	283,200
May 03, 2022	1.0500	1.0800	1.0400	1.0700	1.0700	208,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,847.37-207.23(-0.80%)

Ayro, Inc. (AYRO)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,847.37
-207.23(-0.80%)