Nasdaq · AIRO · stock
AIRO Group Holdings, Inc. (AIRO) stock price history
Every Nasdaq trading session of AIRO Group Holdings, Inc. from Jun 13, 2025 to Sep 28, 2026: 324 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIRO adjusted close, 2025 to 2026
- $31.00
- All time high, 2025
- $22.47
- 52 week high, $5.71 low
- 324
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AIRO key facts
- AIRO Group Holdings, Inc. (AIRO) closed at $6.97 on Sep 28, 2026 on Nasdaq.
- AIRO's all time high close is $31.00, set on Jun 16, 2025; its all time low close is $5.85 on May 19, 2026.
- AIRO's 52 week range is $5.71 to $22.47.
- AIRO returned -63.5% over the year to Sep 28, 2026.
- Since Jun 13, 2025 AIRO returned -71%, -61.6% a year compounded.
- AIRO's deepest drawdown was -81.1% from Jun 16, 2025 to May 19, 2026.
- DataCedar holds 324 daily sessions of AIRO history from Jun 13, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIRO price chart, 2025 to 2026
AIRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | +0.6% |
| 6 months | -18.8% |
| Year to date | -14.5% |
| 1 year | -63.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 13, 2025 | -71.0% |
| Compound annual growth, 1.3 years | -61.6% |
AIRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.00 on Jun 16, 2025
- All time low close
- $5.85 on May 19, 2026
- 52 week high
- $22.47 on Oct 16, 2025
- 52 week low
- $5.71 on May 20, 2026
- Deepest drawdown
- -81.1% from Jun 16, 2025 to May 19, 2026, not yet recovered
- Best single session
- +29.7% on Jul 11, 2025
- Worst single session
- -20.8% on Nov 14, 2025
- Volatility, 1 year annualised
- 86.8%
- Sessions closing higher, 1 year
- 46%
AIRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 13, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.29 | $13.80 | $5.71 | $6.97 | -14.8% | 103.1M | 185 |
| 2025 | $12.90 | $39.07 | $7.28 | $8.18 | n/a | 166.8M | 139 |
AIRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.97 | -8.5% |
| August 2026 | $7.62 | +13.1% |
| July 2026 | $6.74 | -8.8% |
| June 2026 | $7.39 | -17.7% |
| May 2026 | $8.98 | +17.5% |
| April 2026 | $7.64 | +0.5% |
| March 2026 | $7.61 | -22.4% |
| February 2026 | $9.80 | -4.8% |
| January 2026 | $10.29 | +25.8% |
| December 2025 | $8.18 | -5.4% |
| November 2025 | $8.65 | -47.1% |
| October 2025 | $16.36 | -14.8% |
About the AIRO data
Daily bars. 324 sessions from Jun 13, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AIRO share price history
