AIVOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	12.96	12.96	12.96	12.96	12.96	-2.19%
May 18, 2026	13.25	13.25	13.25	13.25	13.25	-0.15%
May 15, 2026	13.27	13.27	13.27	13.27	13.27	-3.63%
May 14, 2026	13.77	13.77	13.77	13.77	13.77	0.22%
May 13, 2026	13.74	13.74	13.74	13.74	13.74	0.51%
May 12, 2026	13.67	13.67	13.67	13.67	13.67	-0.36%
May 11, 2026	13.72	13.72	13.72	13.72	13.72	0.37%
May 8, 2026	13.67	13.67	13.67	13.67	13.67	0.89%
May 7, 2026	13.55	13.55	13.55	13.55	13.55	-1.31%
May 6, 2026	13.73	13.73	13.73	13.73	13.73	2.46%
May 5, 2026	13.40	13.40	13.40	13.40	13.40	1.59%
May 4, 2026	13.19	13.19	13.19	13.19	13.19	-0.53%
May 1, 2026	13.26	13.26	13.26	13.26	13.26	-0.60%
Apr 30, 2026	13.34	13.34	13.34	13.34	13.34	2.54%
Apr 29, 2026	13.01	13.01	13.01	13.01	13.01	-0.46%
Apr 28, 2026	13.07	13.07	13.07	13.07	13.07	-0.76%
Apr 27, 2026	13.17	13.17	13.17	13.17	13.17	-0.83%
Apr 24, 2026	13.28	13.28	13.28	13.28	13.28	0.99%
Apr 23, 2026	13.15	13.15	13.15	13.15	13.15	-1.65%
Apr 22, 2026	13.37	13.37	13.37	13.37	13.37	1.44%
Apr 21, 2026	13.18	13.18	13.18	13.18	13.18	-1.79%
Apr 20, 2026	13.42	13.42	13.42	13.42	13.42	-0.30%
Apr 17, 2026	13.46	13.46	13.46	13.46	13.46	1.43%
Apr 16, 2026	13.27	13.27	13.27	13.27	13.27	0.61%
Apr 15, 2026	13.19	13.19	13.19	13.19	13.19	-0.83%
Apr 14, 2026	13.30	13.30	13.30	13.30	13.30	0.83%
Apr 13, 2026	13.19	13.19	13.19	13.19	13.19	1.00%
Apr 10, 2026	13.06	13.06	13.06	13.06	13.06	0.69%
Apr 9, 2026	12.97	12.97	12.97	12.97	12.97	0.23%
Apr 8, 2026	12.94	12.94	12.94	12.94	12.94	5.29%
Apr 7, 2026	12.29	12.29	12.29	12.29	12.29	-0.08%
Apr 6, 2026	12.30	12.30	12.30	12.30	12.30	0.74%
Apr 2, 2026	12.21	12.21	12.21	12.21	12.21	-1.05%
Apr 1, 2026	12.34	12.34	12.34	12.34	12.34	2.49%
Mar 31, 2026	12.04	12.04	12.04	12.04	12.04	3.61%
Mar 30, 2026	11.62	11.62	11.62	11.62	11.62	-0.85%
Mar 27, 2026	11.72	11.72	11.72	11.72	11.72	-1.51%
Mar 26, 2026	11.90	11.90	11.90	11.90	11.90	-3.02%
Mar 25, 2026	12.27	12.27	12.27	12.27	12.27	2.34%
Mar 24, 2026	11.99	11.99	11.99	11.99	11.99	-0.66%
Mar 23, 2026	12.07	12.07	12.07	12.07	12.07	2.46%
Mar 20, 2026	11.78	11.78	11.78	11.78	11.78	-3.13%
Mar 19, 2026	12.16	12.16	12.16	12.16	12.16	-0.25%
Mar 18, 2026	12.19	12.19	12.19	12.19	12.19	-0.97%
Mar 17, 2026	12.31	12.31	12.31	12.31	12.31	0.24%
Mar 16, 2026	12.28	12.28	12.28	12.28	12.28	2.08%
Mar 13, 2026	12.03	12.03	12.03	12.03	12.03	-1.47%
Mar 12, 2026	12.21	12.21	12.21	12.21	12.21	-2.86%
Mar 11, 2026	12.57	12.57	12.57	12.57	12.57	0.24%
Mar 10, 2026	12.54	12.54	12.54	12.54	12.54	0.64%