Ai-Media Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.57	0.58	0.54	0.55	0.55	-1.80%	63,300
Feb 23, 2026	0.58	0.58	0.54	0.56	0.56	-2.63%	166,353
Feb 20, 2026	0.55	0.57	0.53	0.57	0.57	6.54%	78,950
Feb 19, 2026	0.57	0.57	0.54	0.54	0.54	-5.31%	201,694
Feb 18, 2026	0.55	0.57	0.54	0.57	0.57	2.73%	189,784
Feb 17, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	141,002
Feb 16, 2026	0.53	0.54	0.51	0.52	0.52	1.96%	106,795
Feb 13, 2026	0.56	0.56	0.49	0.51	0.51	-2.86%	250,600
Feb 12, 2026	0.56	0.56	0.52	0.53	0.53	-6.25%	160,582
Feb 11, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	63,136
Feb 10, 2026	0.54	0.56	0.52	0.55	0.55	4.76%	313,394
Feb 9, 2026	0.55	0.55	0.51	0.53	0.53	-0.94%	378,861
Feb 6, 2026	0.57	0.57	0.51	0.53	0.53	-8.62%	331,190
Feb 5, 2026	0.56	0.58	0.54	0.58	0.58	4.50%	357,163
Feb 4, 2026	0.59	0.59	0.56	0.56	0.56	-5.13%	501,376
Feb 3, 2026	0.60	0.60	0.58	0.59	0.59	-1.68%	447,136
Feb 2, 2026	0.63	0.63	0.58	0.60	0.60	-2.46%	260,553
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