aiPlex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	25.40	27.50	25.40	26.00	26.00	4.00%	79,217
May 25, 2026	26.30	27.50	25.00	25.00	25.00	-	24,737
May 22, 2026	26.20	26.85	25.00	25.00	25.00	-4.03%	17,418
May 21, 2026	26.00	26.95	25.00	26.05	26.05	-3.34%	36,374
May 20, 2026	26.95	27.50	26.95	26.95	26.95	-6.42%	22,270
May 19, 2026	29.20	29.50	28.80	28.80	28.80	-9.00%	48,814
May 18, 2026	31.55	35.05	31.55	31.65	31.65	-9.70%	102,575
May 15, 2026	35.00	35.05	34.95	35.05	35.05	9.87%	83,282
May 14, 2026	31.90	31.90	31.90	31.90	31.90	10.00%	82,374
May 13, 2026	26.90	29.00	26.90	29.00	29.00	9.85%	64,311
May 12, 2026	25.95	27.35	25.80	26.40	26.40	6.02%	75,957
May 11, 2026	24.90	26.00	24.50	24.90	24.90	2.05%	28,322
May 8, 2026	23.30	25.60	23.25	24.40	24.40	1.46%	23,451
May 7, 2026	25.75	25.75	24.05	24.05	24.05	2.56%	47,894
May 6, 2026	20.65	24.60	20.65	23.45	23.45	4.69%	58,895
May 5, 2026	21.30	23.40	21.30	22.40	22.40	5.16%	22,709
May 4, 2026	22.00	22.45	21.30	21.30	21.30	4.16%	36,982
Apr 30, 2026	20.15	22.15	20.15	20.45	20.45	1.49%	37,889
Apr 29, 2026	18.90	20.15	18.90	20.15	20.15	9.81%	19,338
Apr 28, 2026	18.90	18.90	18.35	18.35	18.35	0.27%	3,274
Apr 27, 2026	18.75	18.80	18.25	18.30	18.30	-0.27%	11,050
Apr 24, 2026	18.35	18.35	18.35	18.35	18.35	1.94%	9,379
Apr 23, 2026	18.90	18.90	18.00	18.00	18.00	-	7,267
Apr 22, 2026	17.90	18.35	17.90	18.00	18.00	4.05%	19,525
Apr 21, 2026	18.25	18.95	17.15	17.30	17.30	-1.98%	44,185
Apr 20, 2026	19.05	20.50	17.60	17.65	17.65	-7.35%	91,723
Apr 17, 2026	19.80	19.80	19.05	19.05	19.05	2.97%	11,195
Apr 16, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	3,070
Apr 15, 2026	18.45	18.45	18.20	18.30	18.30	0.55%	16,707
Apr 14, 2026	20.40	20.80	18.20	18.20	18.20	-3.96%	51,049
Apr 13, 2026	18.90	18.95	18.90	18.95	18.95	0.80%	4,063
Apr 10, 2026	22.20	22.30	18.80	18.80	18.80	-7.39%	31,521
Apr 9, 2026	20.30	20.30	20.30	20.30	20.30	0.74%	2,274
Apr 8, 2026	21.30	21.30	20.05	20.15	20.15	2.81%	5,324
Apr 7, 2026	19.60	19.60	19.60	19.60	19.60	1.03%	1,000
Apr 2, 2026	19.10	20.90	19.10	19.40	19.40	1.57%	10,602
Apr 1, 2026	20.65	20.65	19.10	19.10	19.10	1.60%	5,245
Mar 31, 2026	17.80	18.80	17.80	18.80	18.80	-2.59%	4,620
Mar 30, 2026	20.50	21.00	19.30	19.30	19.30	-5.85%	19,507
Mar 27, 2026	20.95	21.00	20.50	20.50	20.50	-	41,989
Mar 26, 2026	21.20	21.20	20.50	20.50	20.50	-3.30%	19,168
Mar 25, 2026	21.20	21.65	21.20	21.20	21.20	0.71%	10,436
Mar 24, 2026	23.00	23.00	21.05	21.05	21.05	-8.08%	26,501
Mar 23, 2026	24.85	24.85	22.55	22.90	22.90	1.33%	14,623
Mar 20, 2026	22.50	23.95	22.50	22.60	22.60	2.49%	17,954
Mar 19, 2026	22.70	22.70	22.05	22.05	22.05	-2.00%	15,157
Mar 18, 2026	21.10	23.50	21.10	22.50	22.50	1.58%	52,634
Mar 17, 2026	24.80	26.40	22.15	22.15	22.15	-7.71%	89,144
Mar 16, 2026	23.80	24.10	23.80	24.00	24.00	2.78%	11,888
Mar 13, 2026	22.35	24.10	22.35	23.35	23.35	-3.11%	6,843