Airesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.02	0.02	0.02	0.02	0.02	62.50%	51,413
Sep 4, 2025	0.01	0.02	0.01	0.01	0.01	-29.41%	341,413
Sep 3, 2025	0.02	0.02	0.02	0.02	0.02	-20.93%	271,736
Sep 2, 2025	0.02	0.03	0.02	0.02	0.02	7.50%	151,524
Sep 1, 2025	0.02	0.02	0.02	0.02	0.02	-14.89%	13,585
Aug 29, 2025	0.02	0.02	0.02	0.02	0.02	34.29%	123,142
Aug 28, 2025	0.02	0.02	0.02	0.02	0.02	-23.91%	68,050
Aug 27, 2025	0.02	0.02	0.02	0.02	0.02	4.55%	211,943
Aug 26, 2025	0.03	0.03	0.02	0.02	0.02	-24.14%	34,162
Aug 25, 2025	0.02	0.03	0.02	0.03	0.03	31.82%	422,468
Aug 22, 2025	0.02	0.02	0.02	0.02	0.02	-25.42%	12,120
Aug 21, 2025	0.03	0.03	0.01	0.03	0.03	18.00%	432,338
Aug 20, 2025	0.03	0.03	0.03	0.03	0.03	-13.79%	354,232
Aug 19, 2025	0.03	0.03	0.03	0.03	0.03	-1.69%	30,000
Aug 18, 2025	0.01	0.04	0.01	0.03	0.03	-1.67%	548,171
Aug 15, 2025	0.03	0.03	0.03	0.03	0.03	-18.92%	213,538
Aug 14, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	221,500
Aug 13, 2025	0.04	0.04	0.04	0.04	0.04	-1.37%	25,000
Aug 12, 2025	0.04	0.04	0.04	0.04	0.04	-1.35%	600
Aug 11, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Aug 8, 2025	0.04	0.04	0.04	0.04	0.04	5.71%	-
Aug 7, 2025	0.04	0.05	0.04	0.04	0.04	-7.89%	118,172
Aug 6, 2025	0.03	0.04	0.03	0.04	0.04	13.43%	41,332
Aug 5, 2025	0.04	0.04	0.03	0.03	0.03	-10.67%	125,541
Aug 4, 2025	0.04	0.04	0.03	0.04	0.04	7.14%	155,277
Jul 31, 2025	0.04	0.04	0.04	0.04	0.04	-	5,400
Jul 30, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	102,650
Jul 29, 2025	0.04	0.04	0.03	0.03	0.03	-1.64%	47,284
Jul 28, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Jul 25, 2025	0.03	0.04	0.03	0.03	0.03	-22.78%	18,505
Jul 24, 2025	0.03	0.04	0.03	0.04	0.04	29.51%	38,216
Jul 23, 2025	0.04	0.04	0.03	0.03	0.03	-18.67%	101,441
Jul 22, 2025	0.04	0.04	0.03	0.04	0.04	-12.79%	14,157
Jul 21, 2025	0.05	0.05	0.04	0.04	0.04	-14.00%	2,300
Jul 18, 2025	0.05	0.05	0.05	0.05	0.05	-	6,385
Jul 17, 2025	0.04	0.05	0.02	0.05	0.05	25.00%	143,824
Jul 16, 2025	0.04	0.04	0.04	0.04	0.04	-	13,560
Jul 15, 2025	0.04	0.04	0.04	0.04	0.04	-	142,000
Jul 14, 2025	0.04	0.04	0.04	0.04	0.04	-	79,750
Jul 11, 2025	0.04	0.04	0.04	0.04	0.04	-	7,000
Jul 10, 2025	0.06	0.06	0.04	0.04	0.04	-27.27%	82,134
Jul 9, 2025	0.06	0.07	0.06	0.06	0.06	-1.79%	177,916
Jul 8, 2025	0.06	0.06	0.06	0.06	0.06	-5.88%	180,000
Jul 7, 2025	0.06	0.06	0.06	0.06	0.06	-0.83%	243,645
Jul 4, 2025	0.06	0.06	0.06	0.06	0.06	-11.11%	170,478
Jul 3, 2025	0.07	0.07	0.07	0.07	0.07	-1.46%	1,458
Jul 2, 2025	0.07	0.07	0.07	0.07	0.07	-	-
Jul 1, 2025	0.07	0.07	0.07	0.07	0.07	5.38%	20,784
Jun 30, 2025	0.07	0.07	0.06	0.07	0.07	8.33%	411,338
Jun 27, 2025	0.06	0.06	0.06	0.06	0.06	-10.45%	58,742