Ayro, Inc. (AYRO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 2.1000 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 580,000 |
| Dec. 07, 2021 | 2.0900 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 671,000 |
| Dec. 06, 2021 | 2.0200 | 2.0700 | 1.8900 | 2.0300 | 2.0300 | 712,700 |
| Dec. 03, 2021 | 2.1200 | 2.1200 | 1.9600 | 1.9800 | 1.9800 | 932,700 |
| Dec. 02, 2021 | 2.0600 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 825,300 |
| Dec. 01, 2021 | 2.3000 | 2.3000 | 2.0600 | 2.0700 | 2.0700 | 747,900 |
| Nov. 30, 2021 | 2.3000 | 2.3600 | 2.1500 | 2.2600 | 2.2600 | 1,006,300 |
| Nov. 29, 2021 | 2.4000 | 2.4000 | 2.2500 | 2.2600 | 2.2600 | 851,100 |
| Nov. 26, 2021 | 2.2100 | 2.3300 | 2.2100 | 2.3100 | 2.3100 | 399,500 |
| Nov. 24, 2021 | 2.2500 | 2.3800 | 2.2200 | 2.3400 | 2.3400 | 729,600 |
| Nov. 23, 2021 | 2.2400 | 2.3100 | 2.1800 | 2.2800 | 2.2800 | 750,900 |
| Nov. 22, 2021 | 2.4000 | 2.4000 | 2.1800 | 2.2500 | 2.2500 | 1,452,300 |
| Nov. 19, 2021 | 2.3600 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 859,300 |
| Nov. 18, 2021 | 2.5700 | 2.5800 | 2.3200 | 2.3700 | 2.3700 | 2,168,300 |
| Nov. 17, 2021 | 2.6400 | 2.8200 | 2.5700 | 2.5900 | 2.5900 | 2,781,500 |
| Nov. 16, 2021 | 2.6800 | 2.7300 | 2.5300 | 2.7100 | 2.7100 | 2,061,200 |
| Nov. 15, 2021 | 2.7200 | 2.8000 | 2.6100 | 2.6500 | 2.6500 | 3,075,500 |
| Nov. 12, 2021 | 2.9100 | 2.9300 | 2.7900 | 2.8900 | 2.8900 | 1,040,700 |
| Nov. 11, 2021 | 2.8600 | 2.9400 | 2.7600 | 2.8500 | 2.8500 | 2,118,900 |
| Nov. 10, 2021 | 3.0400 | 3.1300 | 2.8000 | 2.8400 | 2.8400 | 2,758,400 |
| Nov. 09, 2021 | 3.1700 | 3.1700 | 2.9600 | 3.0800 | 3.0800 | 1,544,900 |
| Nov. 08, 2021 | 3.0300 | 3.2300 | 3.0000 | 3.1300 | 3.1300 | 4,660,600 |
| Nov. 05, 2021 | 3.1700 | 3.2000 | 2.9300 | 2.9900 | 2.9900 | 1,175,900 |
| Nov. 04, 2021 | 3.2700 | 3.3600 | 3.1000 | 3.1800 | 3.1800 | 1,087,600 |
| Nov. 03, 2021 | 3.1500 | 3.3300 | 3.0800 | 3.2400 | 3.2400 | 1,568,400 |
| Nov. 02, 2021 | 3.1600 | 3.2700 | 3.0500 | 3.1600 | 3.1600 | 1,775,700 |
| Nov. 01, 2021 | 3.0000 | 3.2000 | 2.9800 | 3.1800 | 3.1800 | 1,819,800 |
| Oct. 29, 2021 | 3.1300 | 3.3700 | 2.9100 | 2.9500 | 2.9500 | 4,446,500 |
| Oct. 28, 2021 | 2.8400 | 3.2400 | 2.8100 | 3.1400 | 3.1400 | 4,358,800 |
| Oct. 27, 2021 | 2.8500 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 343,700 |
| Oct. 26, 2021 | 3.0000 | 3.0000 | 2.8200 | 2.8600 | 2.8600 | 787,100 |
| Oct. 25, 2021 | 2.8300 | 3.0300 | 2.7800 | 2.9800 | 2.9800 | 1,506,300 |
| Oct. 22, 2021 | 2.8800 | 2.9000 | 2.7900 | 2.8100 | 2.8100 | 609,400 |
| Oct. 21, 2021 | 2.9300 | 3.0600 | 2.9000 | 2.9100 | 2.9100 | 469,800 |
| Oct. 20, 2021 | 2.9100 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 384,100 |
| Oct. 19, 2021 | 2.9200 | 2.9900 | 2.8400 | 2.9700 | 2.9700 | 468,900 |
| Oct. 18, 2021 | 2.9300 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 330,400 |
| Oct. 15, 2021 | 2.9700 | 3.0100 | 2.9400 | 2.9600 | 2.9600 | 243,300 |
| Oct. 14, 2021 | 3.0700 | 3.0900 | 2.9600 | 2.9700 | 2.9700 | 346,300 |
| Oct. 13, 2021 | 2.9900 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 334,100 |
| Oct. 12, 2021 | 3.0100 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 353,000 |
| Oct. 11, 2021 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 343,900 |
| Oct. 08, 2021 | 3.0700 | 3.1200 | 2.9600 | 2.9700 | 2.9700 | 312,400 |
| Oct. 07, 2021 | 2.9400 | 3.1300 | 2.9200 | 3.1100 | 3.1100 | 716,900 |
| Oct. 06, 2021 | 3.1200 | 3.1900 | 2.8600 | 2.9000 | 2.9000 | 1,639,300 |
| Oct. 05, 2021 | 3.2500 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 399,300 |
| Oct. 04, 2021 | 3.3600 | 3.3800 | 3.2100 | 3.2400 | 3.2400 | 363,300 |
| Oct. 01, 2021 | 3.4300 | 3.4600 | 3.3200 | 3.3900 | 3.3900 | 284,000 |
| Sep. 30, 2021 | 3.2700 | 3.4700 | 3.2700 | 3.4100 | 3.4100 | 452,800 |
| Sep. 29, 2021 | 3.4600 | 3.5300 | 3.2600 | 3.2600 | 3.2600 | 1,318,500 |
| Sep. 28, 2021 | 3.7100 | 3.7300 | 3.4400 | 3.4600 | 3.4600 | 596,000 |
| Sep. 27, 2021 | 3.6200 | 3.7900 | 3.5700 | 3.7200 | 3.7200 | 415,000 |
| Sep. 24, 2021 | 3.6300 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 423,900 |
| Sep. 23, 2021 | 3.5800 | 3.6600 | 3.5500 | 3.6400 | 3.6400 | 341,600 |
| Sep. 22, 2021 | 3.4300 | 3.6200 | 3.4300 | 3.5500 | 3.5500 | 463,800 |
| Sep. 21, 2021 | 3.3600 | 3.5500 | 3.3600 | 3.4600 | 3.4600 | 603,700 |
| Sep. 20, 2021 | 3.3600 | 3.4900 | 3.3200 | 3.3500 | 3.3500 | 956,500 |
| Sep. 17, 2021 | 3.6500 | 3.7200 | 3.5700 | 3.6400 | 3.6400 | 1,158,300 |
| Sep. 16, 2021 | 3.7200 | 3.7300 | 3.6200 | 3.6400 | 3.6400 | 398,400 |
| Sep. 15, 2021 | 3.6600 | 3.7300 | 3.6300 | 3.7000 | 3.7000 | 461,600 |
| Sep. 14, 2021 | 3.8100 | 3.9100 | 3.6300 | 3.6500 | 3.6500 | 577,900 |
| Sep. 13, 2021 | 3.8500 | 3.9300 | 3.7200 | 3.8400 | 3.8400 | 571,500 |
| Sep. 10, 2021 | 3.9200 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 475,600 |
| Sep. 09, 2021 | 3.9300 | 4.0200 | 3.8500 | 3.8900 | 3.8900 | 821,600 |
| Sep. 08, 2021 | 4.0100 | 4.0400 | 3.8500 | 3.9600 | 3.9600 | 538,900 |
| Sep. 07, 2021 | 3.9900 | 4.2200 | 3.9700 | 4.0700 | 4.0700 | 981,500 |
| Sep. 03, 2021 | 4.0800 | 4.1500 | 3.9100 | 4.0000 | 4.0000 | 499,000 |
| Sep. 02, 2021 | 4.0900 | 4.1700 | 4.0600 | 4.1200 | 4.1200 | 485,000 |
| Sep. 01, 2021 | 4.0700 | 4.1700 | 4.0200 | 4.0500 | 4.0500 | 429,800 |
| Aug. 31, 2021 | 4.0400 | 4.2000 | 3.9900 | 4.1300 | 4.1300 | 430,600 |
| Aug. 30, 2021 | 3.9900 | 4.1000 | 3.8900 | 4.0700 | 4.0700 | 408,800 |
| Aug. 27, 2021 | 3.9500 | 4.0900 | 3.9100 | 3.9900 | 3.9900 | 343,100 |
| Aug. 26, 2021 | 3.9800 | 4.1500 | 3.9300 | 3.9700 | 3.9700 | 398,300 |
| Aug. 25, 2021 | 4.0400 | 4.0700 | 3.9500 | 3.9700 | 3.9700 | 481,400 |
| Aug. 24, 2021 | 3.9900 | 4.0600 | 3.9300 | 4.0300 | 4.0300 | 410,900 |
| Aug. 23, 2021 | 3.8300 | 3.9400 | 3.7700 | 3.9200 | 3.9200 | 468,200 |
| Aug. 20, 2021 | 3.7000 | 3.8800 | 3.6000 | 3.7600 | 3.7600 | 705,100 |
| Aug. 19, 2021 | 3.8700 | 3.8800 | 3.7300 | 3.7600 | 3.7600 | 645,400 |
| Aug. 18, 2021 | 3.8900 | 4.1200 | 3.7500 | 3.8900 | 3.8900 | 666,600 |
| Aug. 17, 2021 | 3.9600 | 4.0300 | 3.8500 | 3.8700 | 3.8700 | 665,600 |
| Aug. 16, 2021 | 4.0500 | 4.0600 | 3.8800 | 3.9900 | 3.9900 | 571,000 |
| Aug. 13, 2021 | 4.2000 | 4.2000 | 4.0700 | 4.1300 | 4.1300 | 628,900 |
| Aug. 12, 2021 | 4.2600 | 4.2600 | 4.1000 | 4.2300 | 4.2300 | 637,000 |
| Aug. 11, 2021 | 4.1500 | 4.4000 | 4.0900 | 4.2800 | 4.2800 | 883,900 |
| Aug. 10, 2021 | 4.3000 | 4.4500 | 4.1700 | 4.2200 | 4.2200 | 1,205,700 |
| Aug. 09, 2021 | 4.2200 | 4.3700 | 4.2100 | 4.2600 | 4.2600 | 658,000 |
| Aug. 06, 2021 | 4.3600 | 4.3900 | 4.2200 | 4.2800 | 4.2800 | 567,400 |
| Aug. 05, 2021 | 4.2500 | 4.4100 | 4.2400 | 4.4000 | 4.4000 | 552,000 |
| Aug. 04, 2021 | 4.2900 | 4.3900 | 4.2100 | 4.2800 | 4.2800 | 588,500 |
| Aug. 03, 2021 | 4.5200 | 4.5200 | 4.2800 | 4.3600 | 4.3600 | 361,700 |
| Aug. 02, 2021 | 4.4100 | 4.5800 | 4.4000 | 4.5000 | 4.5000 | 461,800 |
| Jul. 30, 2021 | 4.3500 | 4.4900 | 4.3200 | 4.4000 | 4.4000 | 284,900 |
| Jul. 29, 2021 | 4.4600 | 4.5300 | 4.3200 | 4.3900 | 4.3900 | 549,000 |
| Jul. 28, 2021 | 4.2300 | 4.5100 | 4.2000 | 4.4100 | 4.4100 | 596,300 |
| Jul. 27, 2021 | 4.3300 | 4.3500 | 4.1400 | 4.2100 | 4.2100 | 622,700 |
| Jul. 26, 2021 | 4.2700 | 4.4700 | 4.2200 | 4.3200 | 4.3200 | 505,500 |
| Jul. 23, 2021 | 4.4400 | 4.4400 | 4.2700 | 4.2800 | 4.2800 | 427,000 |
| Jul. 22, 2021 | 4.5000 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 409,900 |
| Jul. 21, 2021 | 4.4800 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 456,800 |
| Jul. 20, 2021 | 4.4300 | 4.4600 | 4.2500 | 4.4500 | 4.4500 | 557,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
