BKK:AAOI23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.22	2.32	2.20	2.32	2.32	4.50%	1,081,885
Sep 24, 2026	2.36	2.36	2.20	2.22	2.22	-6.72%	1,205,988
Sep 23, 2026	2.40	2.44	2.30	2.38	2.38	-0.83%	2,262,888
Sep 22, 2026	2.38	2.48	2.34	2.40	2.40	-	334,128
Sep 21, 2026	2.22	2.40	2.22	2.40	2.40	7.14%	1,472,088
Sep 18, 2026	2.18	2.28	2.16	2.24	2.24	-0.88%	1,756,447
Sep 17, 2026	2.20	2.26	2.14	2.26	2.26	3.67%	880,228
Sep 16, 2026	2.16	2.24	2.12	2.18	2.18	2.83%	241,418
Sep 15, 2026	2.18	2.26	2.12	2.12	2.12	-2.75%	545,289
Sep 14, 2026	2.30	2.36	2.18	2.18	2.18	-6.03%	260,924
Sep 11, 2026	2.32	2.42	2.26	2.32	2.32	-0.85%	201,421
Sep 10, 2026	2.36	2.48	2.34	2.34	2.34	-4.88%	266,486
Sep 9, 2026	2.38	2.56	2.38	2.46	2.46	4.24%	367,405
Sep 8, 2026	2.40	2.44	2.36	2.36	2.36	-2.48%	319,517
Sep 7, 2026	2.26	2.44	2.22	2.42	2.42	8.04%	202,745
Sep 4, 2026	2.26	2.28	2.14	2.24	2.24	-1.75%	243,200
Sep 3, 2026	2.28	2.32	2.24	2.28	2.28	-0.87%	91,196
Sep 2, 2026	2.28	2.34	2.26	2.30	2.30	-1.71%	2,115,110
Sep 1, 2026	2.38	2.44	2.30	2.34	2.34	-2.50%	131,702
Aug 31, 2026	2.44	2.48	2.32	2.40	2.40	-1.64%	2,058,603
Aug 28, 2026	2.46	2.64	2.40	2.44	2.44	-7.58%	138,451
Aug 27, 2026	2.60	2.68	2.42	2.64	2.64	6.45%	1,077,131
Aug 26, 2026	2.48	2.50	2.42	2.48	2.48	-	132,584
Aug 25, 2026	2.38	2.48	2.24	2.48	2.48	1.64%	409,509
Aug 24, 2026	2.88	2.90	2.34	2.44	2.44	-14.69%	699,995
Aug 21, 2026	2.86	2.90	2.62	2.86	2.86	3.62%	1,251,868
Aug 20, 2026	2.94	3.10	2.70	2.76	2.76	-8.00%	5,517,113
Aug 19, 2026	3.32	3.32	2.80	3.00	3.00	-9.09%	4,568,769