Ai-Media Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.64	0.64	0.59	0.61	0.61	-3.94%	816,881
Jan 29, 2026	0.65	0.65	0.62	0.64	0.64	0.79%	248,516
Jan 28, 2026	0.65	0.65	0.61	0.63	0.63	-2.33%	386,901
Jan 27, 2026	0.65	0.67	0.63	0.65	0.65	-	196,637
Jan 23, 2026	0.62	0.65	0.62	0.65	0.65	5.74%	137,400
Jan 22, 2026	0.62	0.65	0.60	0.61	0.61	-1.61%	963,009
Jan 21, 2026	0.66	0.67	0.61	0.62	0.62	-5.34%	556,532
Jan 20, 2026	0.70	0.70	0.65	0.66	0.66	-5.76%	1,077,071
Jan 19, 2026	0.72	0.74	0.68	0.70	0.70	-2.11%	207,686
Jan 16, 2026	0.70	0.74	0.70	0.71	0.71	1.43%	258,389
Jan 15, 2026	0.74	0.74	0.69	0.70	0.70	-4.76%	273,761
Jan 14, 2026	0.74	0.75	0.72	0.74	0.74	1.38%	111,868
Jan 13, 2026	0.79	0.79	0.72	0.73	0.73	-8.23%	168,579
Jan 12, 2026	0.77	0.79	0.76	0.79	0.79	1.28%	41,118
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