Ai-Media Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.57	0.64	0.57	0.58	0.58	1.77%	1,491,312
Sep 4, 2025	0.55	0.58	0.55	0.57	0.57	2.73%	671,819
Sep 3, 2025	0.54	0.58	0.54	0.55	0.55	2.80%	682,084
Sep 2, 2025	0.57	0.57	0.52	0.54	0.54	-4.46%	316,729
Sep 1, 2025	0.52	0.58	0.52	0.56	0.56	5.66%	574,659
Aug 29, 2025	0.55	0.56	0.50	0.53	0.53	-2.75%	2,500,051
Aug 28, 2025	0.58	0.61	0.49	0.55	0.55	4.81%	3,800,348
Aug 27, 2025	0.54	0.54	0.51	0.52	0.52	-1.89%	173,392
Aug 26, 2025	0.56	0.56	0.53	0.53	0.53	-5.36%	133,032
Aug 25, 2025	0.54	0.58	0.54	0.56	0.56	3.70%	177,366
Aug 22, 2025	0.57	0.57	0.53	0.54	0.54	-	59,780
Aug 21, 2025	0.53	0.54	0.52	0.54	0.54	0.93%	232,083
Aug 20, 2025	0.54	0.55	0.52	0.54	0.54	-0.93%	128,986
Aug 19, 2025	0.55	0.56	0.54	0.54	0.54	-0.92%	106,254
Aug 18, 2025	0.56	0.57	0.55	0.55	0.55	-2.68%	174,054
Aug 15, 2025	0.60	0.61	0.56	0.56	0.56	-6.67%	134,754
Aug 14, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	43,089
Aug 13, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	152,150
Aug 12, 2025	0.61	0.61	0.59	0.60	0.60	2.56%	61,529
Aug 11, 2025	0.58	0.60	0.57	0.59	0.59	1.74%	122,133
Aug 8, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	123,079
Aug 7, 2025	0.58	0.58	0.56	0.57	0.57	0.89%	41,527
Aug 6, 2025	0.59	0.59	0.55	0.56	0.56	-4.27%	343,739
Aug 5, 2025	0.61	0.61	0.56	0.59	0.59	-4.10%	228,262
Aug 4, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	62,039
Aug 3, 2025	0.60	0.60	0.60	0.60	0.60	-	4,021
Aug 1, 2025	0.60	0.60	0.57	0.60	0.60	0.84%	73,814
Jul 31, 2025	0.65	0.65	0.58	0.60	0.60	-6.30%	174,424
Jul 30, 2025	0.61	0.64	0.61	0.64	0.64	4.10%	75,390
Jul 29, 2025	0.65	0.65	0.61	0.61	0.61	-5.43%	183,526
Jul 28, 2025	0.67	0.67	0.62	0.65	0.65	0.78%	252,737
Jul 25, 2025	0.66	0.68	0.62	0.64	0.64	0.79%	181,312
Jul 24, 2025	0.66	0.66	0.61	0.64	0.64	4.96%	75,716
Jul 23, 2025	0.62	0.62	0.59	0.61	0.61	-1.63%	112,350
Jul 22, 2025	0.64	0.66	0.61	0.62	0.62	-3.91%	370,257
Jul 21, 2025	0.62	0.65	0.61	0.64	0.64	6.67%	164,586
Jul 18, 2025	0.57	0.62	0.56	0.60	0.60	8.11%	198,352
Jul 17, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	842,314
Jul 16, 2025	0.56	0.58	0.54	0.56	0.56	0.90%	285,389
Jul 15, 2025	0.58	0.58	0.55	0.56	0.56	2.78%	142,309
Jul 14, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	43,092
Jul 11, 2025	0.53	0.53	0.51	0.53	0.53	-	308,294
Jul 10, 2025	0.56	0.56	0.52	0.53	0.53	-2.75%	331,685
Jul 9, 2025	0.57	0.58	0.54	0.55	0.55	-3.54%	169,151
Jul 8, 2025	0.58	0.58	0.54	0.57	0.57	1.80%	419,056
Jul 7, 2025	0.59	0.59	0.56	0.56	0.56	-5.93%	128,048
Jul 4, 2025	0.55	0.59	0.54	0.59	0.59	5.36%	570,759
Jul 3, 2025	0.56	0.57	0.53	0.56	0.56	1.82%	977,645
Jul 2, 2025	0.56	0.56	0.53	0.55	0.55	-1.79%	1,043,994
Jul 1, 2025	0.52	0.57	0.52	0.56	0.56	8.74%	350,891