AION-TECH Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.41	45.41	43.36	43.70	43.70	-0.73%	7,516
Feb 11, 2026	46.99	46.99	43.98	44.02	44.02	-3.99%	13,230
Feb 10, 2026	44.45	46.88	44.45	45.85	45.85	3.15%	16,966
Feb 9, 2026	42.75	44.80	42.75	44.45	44.45	4.24%	17,363
Feb 6, 2026	45.00	45.00	42.06	42.64	42.64	-4.72%	3,629
Feb 5, 2026	54.00	54.00	44.40	44.75	44.75	-2.16%	1,888
Feb 4, 2026	45.49	46.19	44.86	45.74	45.74	1.60%	1,790
Feb 3, 2026	43.99	45.26	43.77	45.02	45.02	3.14%	2,396
Feb 2, 2026	44.85	46.00	42.68	43.65	43.65	-0.25%	4,200
Feb 1, 2026	49.00	49.00	43.76	43.76	43.76	-2.67%	488
Jan 30, 2026	49.97	49.97	43.71	44.96	44.96	-3.75%	4,214
Jan 29, 2026	44.85	46.80	44.85	46.71	46.71	4.15%	4,150
Jan 28, 2026	44.31	45.25	43.14	44.85	44.85	3.82%	1,704
Jan 27, 2026	46.99	46.99	41.56	43.20	43.20	2.30%	1,596
Jan 23, 2026	45.69	46.53	40.10	42.23	42.23	-7.13%	13,013
Jan 22, 2026	45.52	45.82	44.43	45.47	45.47	4.29%	282
Jan 21, 2026	45.30	45.30	43.60	43.60	43.60	-1.36%	5,498
Jan 20, 2026	46.07	48.90	43.83	44.20	44.20	-4.06%	2,268
Jan 19, 2026	49.89	49.89	45.92	46.07	46.07	-3.88%	11,935
Jan 16, 2026	48.95	49.50	47.17	47.93	47.93	1.44%	7,796
Jan 14, 2026	48.14	48.49	46.36	47.25	47.25	-1.30%	2,171
Jan 13, 2026	50.10	52.90	47.00	47.87	47.87	-3.02%	2,013
Jan 12, 2026	51.78	52.50	48.56	49.36	49.36	0.76%	293
Jan 9, 2026	49.30	53.00	47.71	48.99	48.99	-1.74%	71,743
Jan 8, 2026	50.74	50.88	49.80	49.86	49.86	-1.73%	5,606
Jan 7, 2026	50.70	51.06	50.00	50.74	50.74	1.58%	2,244
Jan 6, 2026	50.20	50.73	49.52	49.95	49.95	-0.50%	431
Jan 5, 2026	50.45	50.70	50.17	50.20	50.20	-3.00%	2,366
Jan 2, 2026	51.01	51.82	49.40	51.75	51.75	2.82%	6,029
Jan 1, 2026	50.51	51.38	50.20	50.33	50.33	-1.24%	190
Dec 31, 2025	51.97	52.28	50.50	50.96	50.96	0.49%	4,725
Dec 30, 2025	51.71	52.00	49.92	50.71	50.71	0.36%	6,156
Dec 29, 2025	48.20	53.80	48.20	50.53	50.53	-0.37%	711
Dec 26, 2025	53.79	53.79	50.72	50.72	50.72	-3.39%	241
Dec 24, 2025	54.85	54.85	51.51	52.50	52.50	1.43%	4,615
Dec 23, 2025	52.70	52.87	51.38	51.76	51.76	0.94%	680
Dec 22, 2025	50.55	51.62	49.84	51.28	51.28	1.50%	2,044
Dec 19, 2025	54.80	54.80	49.83	50.52	50.52	1.90%	341
Dec 18, 2025	51.99	52.05	49.25	49.58	49.58	-3.75%	1,549
Dec 17, 2025	52.00	52.75	51.31	51.51	51.51	-0.64%	2,048
Dec 16, 2025	53.48	53.48	51.68	51.84	51.84	0.93%	2,698
Dec 15, 2025	51.87	52.88	51.35	51.36	51.36	-0.50%	2,039
Dec 12, 2025	51.90	52.77	50.33	51.62	51.62	0.17%	7,625
Dec 11, 2025	48.71	55.00	47.55	51.53	51.53	9.50%	62,222
Dec 10, 2025	49.47	51.26	45.71	47.06	47.06	-7.67%	13,562
Dec 9, 2025	59.65	59.65	50.00	50.97	50.97	-3.34%	3,574
Dec 8, 2025	54.10	54.10	51.00	52.73	52.73	-0.60%	3,646
Dec 5, 2025	55.05	55.05	52.71	53.05	53.05	-3.05%	2,277
Dec 4, 2025	53.90	55.02	53.81	54.72	54.72	1.24%	3,797
Dec 3, 2025	54.20	55.54	54.05	54.05	54.05	-1.62%	510