Ai-Media Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.73	0.73	0.72	0.72	-	2.13%	26,314
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
Oct 28, 2025	0.87	0.88	0.83	0.88	0.88	1.73%	231,723
Oct 27, 2025	0.91	0.92	0.87	0.87	0.87	-2.81%	153,478
Oct 24, 2025	0.91	0.93	0.89	0.89	0.89	-1.11%	376,559
Oct 23, 2025	0.87	0.92	0.87	0.90	0.90	4.05%	397,153
Oct 22, 2025	0.90	0.91	0.86	0.87	0.87	-2.81%	161,408
Oct 21, 2025	0.87	0.90	0.86	0.89	0.89	2.30%	448,675
Oct 20, 2025	0.87	0.89	0.85	0.87	0.87	-	129,286
Oct 17, 2025	0.95	0.95	0.85	0.87	0.87	-8.42%	346,972
Oct 16, 2025	0.86	0.95	0.85	0.95	0.95	12.43%	1,267,662
Oct 15, 2025	0.86	0.86	0.82	0.85	0.85	-0.59%	215,203
Oct 14, 2025	0.85	0.86	0.82	0.85	0.85	-	382,129
Oct 13, 2025	0.87	0.87	0.84	0.85	0.85	-3.41%	287,924