Aitenders Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	4,500
Sep 11, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	9,000
Sep 9, 2026	0.55	0.55	0.55	0.55	0.55	-	20,764
Sep 8, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	15,871
Sep 3, 2026	0.58	0.58	0.58	0.58	0.58	-	8,548
Sep 2, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	10,000
Sep 1, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Aug 28, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	34,650
Aug 27, 2026	0.63	0.63	0.62	0.62	0.62	3.33%	8,832
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	10,480
Aug 24, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	10,500
Aug 21, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	579
Aug 20, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	10,000
Aug 19, 2026	0.63	0.63	0.63	0.63	0.63	8.62%	5,000
Aug 18, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	6,000
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	-16.67%	10,500
Aug 14, 2026	0.72	0.72	0.67	0.72	0.72	-	16,446
Aug 13, 2026	0.75	0.75	0.72	0.72	0.72	-10.00%	15,728
Aug 12, 2026	0.80	0.80	0.78	0.80	0.80	-	8,850