Mail

AYRO - Ayro, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.5830	0.6200	0.5556	0.5557	0.5557	150,243
Jun 02, 2023	0.5700	0.5900	0.5700	0.5800	0.5800	34,000
Jun 01, 2023	0.5700	0.5700	0.5500	0.5600	0.5600	61,100
May 31, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	39,500
May 30, 2023	0.5500	0.5700	0.5400	0.5600	0.5600	63,400
May 26, 2023	0.5700	0.5700	0.5300	0.5300	0.5300	82,500
May 25, 2023	0.5700	0.6000	0.5600	0.5700	0.5700	53,500
May 24, 2023	0.5900	0.6100	0.5700	0.5800	0.5800	34,500
May 23, 2023	0.6300	0.6500	0.6000	0.6100	0.6100	100,000
May 22, 2023	0.6000	0.6500	0.6000	0.6400	0.6400	91,700
May 19, 2023	0.6000	0.6000	0.5800	0.6000	0.6000	55,600
May 18, 2023	0.6000	0.6100	0.5800	0.6000	0.6000	51,400
May 17, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	75,100
May 16, 2023	0.5700	0.6100	0.5600	0.5700	0.5700	180,800
May 15, 2023	0.5300	0.5700	0.5200	0.5600	0.5600	137,500
May 12, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	139,700
May 11, 2023	0.5000	0.6100	0.4700	0.5800	0.5800	569,300
May 10, 2023	0.5100	0.5200	0.5000	0.5000	0.5000	67,500
May 09, 2023	0.5100	0.5100	0.5000	0.5100	0.5100	52,100
May 08, 2023	0.5000	0.5200	0.4900	0.5100	0.5100	127,400
May 05, 2023	0.4900	0.5000	0.4700	0.4900	0.4900	67,400
May 04, 2023	0.4900	0.5100	0.4600	0.4700	0.4700	66,500
May 03, 2023	0.4800	0.5100	0.4500	0.4900	0.4900	169,500
May 02, 2023	0.5200	0.5300	0.5200	0.5200	0.5200	47,600
May 01, 2023	0.5400	0.5700	0.5300	0.5300	0.5300	40,500
Apr 28, 2023	0.5200	0.5500	0.5200	0.5400	0.5400	79,800
Apr 27, 2023	0.5600	0.5700	0.5100	0.5200	0.5200	87,300
Apr 26, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	26,100
Apr 25, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	36,500
Apr 24, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	29,600
Apr 21, 2023	0.5900	0.6100	0.5700	0.5700	0.5700	64,600
Apr 20, 2023	0.5800	0.6100	0.5500	0.5800	0.5800	70,400
Apr 19, 2023	0.5500	0.6000	0.5400	0.6000	0.6000	110,600
Apr 18, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	56,500
Apr 17, 2023	0.5900	0.6000	0.5700	0.6000	0.6000	54,200
Apr 14, 2023	0.6000	0.6000	0.5700	0.5900	0.5900	72,600
Apr 13, 2023	0.6100	0.6100	0.5600	0.5900	0.5900	84,700
Apr 12, 2023	0.5800	0.5800	0.5400	0.5500	0.5500	32,000
Apr 11, 2023	0.5200	0.5700	0.5200	0.5500	0.5500	95,700
Apr 10, 2023	0.5100	0.5600	0.5100	0.5200	0.5200	69,000
Apr 06, 2023	0.5600	0.5600	0.5000	0.5000	0.5000	155,400
Apr 05, 2023	0.5600	0.5800	0.5100	0.5200	0.5200	96,700
Apr 04, 2023	0.5500	0.5800	0.5500	0.5500	0.5500	56,000
Apr 03, 2023	0.5300	0.5800	0.5300	0.5700	0.5700	133,200
Mar 31, 2023	0.5500	0.5600	0.5200	0.5500	0.5500	34,600
Mar 30, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	38,500
Mar 29, 2023	0.5200	0.5500	0.5200	0.5300	0.5300	38,300
Mar 28, 2023	0.5900	0.5900	0.5200	0.5300	0.5300	47,900
Mar 27, 2023	0.5700	0.6100	0.5500	0.5800	0.5800	193,300
Mar 24, 2023	0.5800	0.5900	0.5500	0.5800	0.5800	59,600
Mar 23, 2023	0.5800	0.5900	0.5500	0.5700	0.5700	128,800
Mar 22, 2023	0.5700	0.5900	0.5500	0.5600	0.5600	65,200
Mar 21, 2023	0.5500	0.5900	0.5500	0.5700	0.5700	56,100
Mar 20, 2023	0.5600	0.5900	0.5500	0.5700	0.5700	125,300
Mar 17, 2023	0.5100	0.5600	0.5100	0.5600	0.5600	193,700
Mar 16, 2023	0.4800	0.5100	0.4800	0.5100	0.5100	49,900
Mar 15, 2023	0.5000	0.5300	0.4500	0.4800	0.4800	133,500
Mar 14, 2023	0.4900	0.5200	0.4500	0.5100	0.5100	156,900
Mar 13, 2023	0.5200	0.5200	0.4900	0.4900	0.4900	92,100
Mar 10, 2023	0.5400	0.5500	0.5200	0.5300	0.5300	90,100
Mar 09, 2023	0.6000	0.6100	0.5400	0.5400	0.5400	150,100
Mar 08, 2023	0.5800	0.6000	0.5700	0.6000	0.6000	59,400
Mar 07, 2023	0.5700	0.6100	0.5700	0.5700	0.5700	107,500
Mar 06, 2023	0.6400	0.6500	0.5800	0.5900	0.5900	206,300
Mar 03, 2023	0.6400	0.6700	0.6400	0.6500	0.6500	47,400
Mar 02, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	31,600
Mar 01, 2023	0.6800	0.6800	0.6400	0.6400	0.6400	53,500
Feb 28, 2023	0.6800	0.6900	0.6600	0.6800	0.6800	53,200
Feb 27, 2023	0.6600	0.6800	0.6600	0.6700	0.6700	37,800
Feb 24, 2023	0.6500	0.6800	0.6200	0.6700	0.6700	157,200
Feb 23, 2023	0.6500	0.6900	0.6500	0.6600	0.6600	59,500
Feb 22, 2023	0.6600	0.6900	0.6600	0.6600	0.6600	53,300
Feb 21, 2023	0.7000	0.7000	0.6600	0.6600	0.6600	79,500
Feb 17, 2023	0.7100	0.7200	0.6800	0.7000	0.7000	80,300
Feb 16, 2023	0.6800	0.7200	0.6700	0.7100	0.7100	71,800
Feb 15, 2023	0.6600	0.7100	0.6600	0.7100	0.7100	87,800
Feb 14, 2023	0.6400	0.6800	0.6300	0.6700	0.6700	111,200
Feb 13, 2023	0.7000	0.7200	0.6300	0.6600	0.6600	158,200
Feb 10, 2023	0.7100	0.7600	0.7000	0.7000	0.7000	70,600
Feb 09, 2023	0.7500	0.7800	0.7200	0.7300	0.7300	192,100
Feb 08, 2023	0.7400	0.7700	0.7200	0.7500	0.7500	127,300
Feb 07, 2023	0.7300	0.7700	0.7300	0.7500	0.7500	80,500
Feb 06, 2023	0.7400	0.7700	0.7400	0.7600	0.7600	71,600
Feb 03, 2023	0.7100	0.7600	0.7100	0.7500	0.7500	127,600
Feb 02, 2023	0.7900	0.7900	0.7100	0.7100	0.7100	188,000
Feb 01, 2023	0.7800	0.7800	0.7400	0.7500	0.7500	117,200
Jan 31, 2023	0.7100	0.7700	0.7100	0.7400	0.7400	198,200
Jan 30, 2023	0.7000	0.7400	0.7000	0.7100	0.7100	186,700
Jan 27, 2023	0.6900	0.7800	0.6800	0.7500	0.7500	609,600
Jan 26, 2023	0.6700	0.7000	0.6700	0.6900	0.6900	95,700
Jan 25, 2023	0.7000	0.7100	0.6500	0.6600	0.6600	122,500
Jan 24, 2023	0.7300	0.7300	0.7000	0.7200	0.7200	88,800
Jan 23, 2023	0.6800	0.7300	0.6500	0.7200	0.7200	291,000
Jan 20, 2023	0.6600	0.6900	0.6600	0.6900	0.6900	119,700
Jan 19, 2023	0.6300	0.6900	0.6300	0.6800	0.6800	203,800
Jan 18, 2023	0.6700	0.6800	0.6500	0.6500	0.6500	133,000
Jan 17, 2023	0.6600	0.6800	0.6600	0.6800	0.6800	73,700
Jan 13, 2023	0.6700	0.6800	0.6400	0.6500	0.6500	92,200
Jan 12, 2023	0.6500	0.6900	0.6300	0.6800	0.6800	294,800
Jan 11, 2023	0.5800	0.6600	0.5700	0.6300	0.6300	617,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...