Ai-Media Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.24	0.25	0.22	0.24	0.24	-4.08%	5,572,893
Mar 17, 2026	0.23	0.25	0.23	0.25	0.25	6.52%	704,246
Mar 16, 2026	0.22	0.24	0.22	0.23	0.23	-4.17%	1,403,271
Mar 13, 2026	0.25	0.25	0.23	0.24	0.24	-5.88%	2,134,949
Mar 12, 2026	0.25	0.26	0.24	0.26	0.26	4.08%	629,580
Mar 11, 2026	0.26	0.27	0.25	0.25	0.25	-3.92%	1,051,316
Mar 10, 2026	0.26	0.27	0.25	0.26	0.26	-	2,918,885
Mar 9, 2026	0.28	0.28	0.26	0.26	0.26	-5.56%	2,452,523
Mar 6, 2026	0.29	0.30	0.27	0.27	0.27	-3.57%	2,884,684
Mar 5, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	1,024,726
Mar 4, 2026	0.29	0.29	0.27	0.27	0.27	-10.00%	1,433,234
Mar 3, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	2,146,566
Mar 2, 2026	0.34	0.34	0.31	0.31	0.31	-10.14%	2,504,251
Feb 27, 2026	0.35	0.36	0.32	0.35	0.35	-	3,597,776
Feb 26, 2026	0.51	0.51	0.33	0.35	0.35	-38.39%	6,482,806
Feb 25, 2026	0.56	0.57	0.55	0.56	0.56	2.75%	49,891
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