AIVOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	13.44	13.44	13.44	13.44	13.44	1.51%
Jun 17, 2026	13.24	13.24	13.24	13.24	13.24	-0.15%
Jun 16, 2026	13.26	13.26	13.26	13.26	13.26	-0.97%
Jun 15, 2026	13.39	13.39	13.39	13.39	13.39	1.98%
Jun 12, 2026	13.13	13.13	13.13	13.13	13.13	0.54%
Jun 11, 2026	13.06	13.06	13.06	13.06	13.06	4.48%
Jun 10, 2026	12.50	12.50	12.50	12.50	12.50	-2.57%
Jun 9, 2026	12.83	12.83	12.83	12.83	12.83	-0.77%
Jun 8, 2026	12.93	12.93	12.93	12.93	12.93	0.62%
Jun 5, 2026	12.85	12.85	12.85	12.85	12.85	-4.46%
Jun 4, 2026	13.45	13.45	13.45	13.45	13.45	0.37%
Jun 3, 2026	13.40	13.40	13.40	13.40	13.40	-0.81%
Jun 2, 2026	13.51	13.51	13.51	13.51	13.51	-0.15%
Jun 1, 2026	13.53	13.53	13.53	13.53	13.53	-0.66%
May 29, 2026	13.62	13.62	13.62	13.62	13.62	-0.22%
May 28, 2026	13.65	13.65	13.65	13.65	13.65	0.37%
May 27, 2026	13.60	13.60	13.60	13.60	13.60	-1.02%
May 26, 2026	13.74	13.74	13.74	13.74	13.74	2.77%
May 22, 2026	13.37	13.37	13.37	13.37	13.37	0.91%
May 21, 2026	13.25	13.25	13.25	13.25	13.25	0.91%
May 20, 2026	13.13	13.13	13.13	13.13	13.13	1.31%
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%