Ai-Media Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.76	0.78	0.76	0.78	0.78	-0.64%	95,963
Jan 8, 2026	0.76	0.80	0.74	0.79	0.79	3.29%	126,880
Jan 7, 2026	0.75	0.77	0.75	0.76	0.76	2.01%	85,211
Jan 6, 2026	0.80	0.80	0.75	0.75	0.75	-2.61%	131,583
Jan 5, 2026	0.81	0.81	0.76	0.77	0.77	-4.38%	82,369
Jan 2, 2026	0.81	0.82	0.80	0.80	0.80	0.63%	23,771
Dec 31, 2025	0.82	0.82	0.80	0.80	0.80	-3.05%	15,922
Dec 30, 2025	0.81	0.82	0.78	0.82	0.82	0.61%	138,063
Dec 29, 2025	0.78	0.83	0.76	0.82	0.82	7.24%	150,179
Dec 24, 2025	0.78	0.78	0.74	0.76	0.76	0.66%	34,090
Dec 23, 2025	0.73	0.77	0.73	0.76	0.76	4.14%	36,916
Dec 22, 2025	0.74	0.74	0.71	0.73	0.73	-0.68%	221,330
Dec 19, 2025	0.73	0.73	0.72	0.73	0.73	3.55%	68,835
Dec 18, 2025	0.74	0.74	0.71	0.71	0.71	-4.73%	49,810
Dec 17, 2025	0.74	0.74	0.72	0.74	0.74	-0.67%	81,051
Dec 16, 2025	0.76	0.76	0.74	0.75	0.75	-	102,395
Dec 15, 2025	0.75	0.77	0.74	0.75	0.75	-1.32%	213,967
Dec 12, 2025	0.75	0.76	0.74	0.76	0.76	0.67%	68,715
Dec 11, 2025	0.81	0.81	0.74	0.75	0.75	-5.66%	153,503
Dec 10, 2025	0.81	0.82	0.79	0.80	0.80	-	18,598
Dec 9, 2025	0.82	0.82	0.77	0.80	0.80	0.63%	93,251
Dec 8, 2025	0.80	0.80	0.78	0.79	0.79	-	21,698
Dec 5, 2025	0.81	0.82	0.79	0.79	0.79	-4.24%	45,081
Dec 4, 2025	0.84	0.84	0.79	0.83	0.83	-1.20%	153,076
Dec 3, 2025	0.82	0.85	0.82	0.84	0.84	0.60%	55,669
Dec 2, 2025	0.82	0.83	0.81	0.83	0.83	-1.19%	18,020
Dec 1, 2025	0.87	0.87	0.80	0.84	0.84	-1.18%	137,438
Nov 28, 2025	0.80	0.85	0.80	0.85	0.85	6.25%	106,726
Nov 27, 2025	0.80	0.81	0.78	0.80	0.80	3.23%	34,885
Nov 26, 2025	0.74	0.78	0.73	0.78	0.78	3.33%	172,586
Nov 25, 2025	0.73	0.75	0.72	0.75	0.75	1.35%	82,290
Nov 24, 2025	0.73	0.75	0.72	0.74	0.74	-0.67%	108,106
Nov 21, 2025	0.79	0.79	0.74	0.75	0.75	-3.25%	34,622
Nov 20, 2025	0.74	0.77	0.73	0.77	0.77	4.05%	257,635
Nov 19, 2025	0.73	0.74	0.71	0.74	0.74	1.37%	233,837
Nov 18, 2025	0.80	0.80	0.73	0.73	0.73	-8.75%	322,662
Nov 17, 2025	0.84	0.85	0.80	0.80	0.80	-5.88%	197,278
Nov 14, 2025	0.89	0.89	0.83	0.85	0.85	-4.49%	90,058
Nov 13, 2025	0.89	0.89	0.85	0.89	0.89	2.30%	246,781
Nov 12, 2025	0.86	0.89	0.86	0.87	0.87	0.58%	175,732
Nov 11, 2025	0.90	0.92	0.87	0.87	0.87	-1.70%	130,032
Nov 10, 2025	0.88	0.91	0.88	0.88	0.88	1.15%	116,992
Nov 7, 2025	0.88	0.88	0.85	0.87	0.87	1.16%	245,021
Nov 6, 2025	0.84	0.88	0.84	0.86	0.86	2.38%	189,956
Nov 5, 2025	0.90	0.90	0.82	0.84	0.84	-5.08%	269,879
Nov 4, 2025	0.90	0.90	0.87	0.89	0.89	-0.56%	63,067
Nov 3, 2025	0.89	0.90	0.87	0.89	0.89	-	83,017
Oct 31, 2025	0.86	0.91	0.86	0.89	0.89	5.95%	170,658
Oct 30, 2025	0.88	0.88	0.84	0.84	0.84	-3.45%	245,386
Oct 29, 2025	0.89	0.89	0.86	0.87	0.87	-1.14%	80,300