AION-TECH Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.00	45.00	41.65	43.18	43.18	0.33%	4,161
Jun 1, 2026	49.44	49.44	43.00	43.04	43.04	-4.65%	6,989
May 29, 2026	48.50	49.90	44.10	45.14	45.14	-6.54%	55,361
May 27, 2026	48.81	49.60	45.87	48.30	48.30	5.62%	29,510
May 26, 2026	43.30	48.81	42.69	45.73	45.73	9.43%	33,657
May 25, 2026	41.00	43.30	40.00	41.79	41.79	1.95%	27,840
May 22, 2026	41.10	41.70	40.20	40.99	40.99	1.71%	314
May 21, 2026	45.65	45.65	39.25	40.30	40.30	1.18%	1,289
May 20, 2026	39.95	40.95	38.22	39.83	39.83	-0.99%	4,552
May 19, 2026	40.00	45.70	39.38	40.23	40.23	-0.45%	2,809
May 18, 2026	42.44	42.44	40.30	40.41	40.41	-4.78%	1,646
May 15, 2026	41.00	43.90	40.77	42.44	42.44	3.01%	6,593
May 14, 2026	42.90	42.90	39.41	41.20	41.20	1.01%	5,155
May 13, 2026	41.48	41.88	40.74	40.79	40.79	0.12%	1,048
May 12, 2026	41.87	42.25	40.72	40.74	40.74	-2.33%	3,193
May 11, 2026	43.60	43.60	41.25	41.71	41.71	-3.69%	3,094
May 8, 2026	41.72	43.62	41.72	43.31	43.31	1.22%	4,400
May 7, 2026	41.22	45.70	41.22	42.79	42.79	5.24%	17,344
May 6, 2026	39.70	41.00	39.49	40.66	40.66	2.42%	2,890
May 5, 2026	40.44	40.44	38.82	39.70	39.70	-0.23%	678
May 4, 2026	39.49	40.32	39.07	39.79	39.79	0.76%	3,223
Apr 30, 2026	40.50	40.50	39.03	39.49	39.49	-1.27%	2,064
Apr 29, 2026	40.85	40.90	39.76	40.00	40.00	-0.82%	2,394
Apr 28, 2026	39.95	40.99	39.00	40.33	40.33	0.70%	2,385
Apr 27, 2026	37.75	40.20	37.75	40.05	40.05	0.65%	729
Apr 24, 2026	40.25	40.25	39.12	39.79	39.79	-1.14%	652
Apr 23, 2026	40.80	41.27	40.00	40.25	40.25	-1.28%	1,274
Apr 22, 2026	41.80	42.00	39.50	40.77	40.77	0.69%	4,160
Apr 21, 2026	41.25	41.49	40.00	40.49	40.49	1.50%	981
Apr 20, 2026	42.60	42.60	39.89	39.89	39.89	-2.97%	2,456
Apr 17, 2026	39.38	41.50	39.38	41.11	41.11	3.79%	6,088
Apr 16, 2026	42.65	42.65	38.26	39.61	39.61	-4.76%	9,745
Apr 15, 2026	41.26	42.75	40.96	41.59	41.59	0.80%	9,910
Apr 13, 2026	43.00	43.00	40.07	41.26	41.26	0.07%	2,625
Apr 10, 2026	41.15	41.50	39.26	41.23	41.23	2.69%	4,295
Apr 9, 2026	43.50	43.50	39.30	40.15	40.15	-0.59%	4,769
Apr 8, 2026	39.55	40.89	38.92	40.39	40.39	3.59%	3,317
Apr 7, 2026	36.62	39.13	36.33	38.99	38.99	7.32%	4,415
Apr 6, 2026	36.43	36.76	35.33	36.33	36.33	2.80%	7,907
Apr 2, 2026	36.00	36.00	33.30	35.34	35.34	2.55%	1,903
Apr 1, 2026	35.99	35.99	33.90	34.46	34.46	10.03%	2,117
Mar 30, 2026	34.92	34.92	30.25	31.32	31.32	-9.38%	18,942
Mar 27, 2026	35.51	36.94	33.20	34.56	34.56	-4.61%	22,402
Mar 25, 2026	37.70	38.00	36.20	36.23	36.23	-3.67%	7,781
Mar 24, 2026	40.00	40.00	36.82	37.61	37.61	-0.11%	16,757
Mar 23, 2026	39.74	40.38	37.00	37.65	37.65	-5.26%	5,078
Mar 20, 2026	36.20	40.30	36.20	39.74	39.74	1.38%	1,693
Mar 19, 2026	39.90	39.90	38.84	39.20	39.20	-1.16%	3,823
Mar 18, 2026	40.55	41.49	39.52	39.66	39.66	0.23%	3,203
Mar 17, 2026	39.25	40.56	38.23	39.57	39.57	4.13%	5,200