AIAI Holdings Corporation (AIAI)
NASDAQ: AIAI · Real-Time Price · USD
1.345
+0.115 (9.35%)
Nov 2, 2026, 1:21 PM EST - Market open
AIAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.28 | 1.46 | 1.15 | 1.35 | 1.35 | 9.35% | 266,152 |
| Oct 30, 2026 | 1.38 | 1.38 | 1.20 | 1.23 | 1.23 | -6.11% | 453,689 |
| Oct 29, 2026 | 1.35 | 1.39 | 1.15 | 1.31 | 1.31 | -1.50% | 806,132 |
| Oct 28, 2026 | 1.69 | 1.71 | 1.30 | 1.33 | 1.33 | -21.76% | 823,962 |
| Oct 27, 2026 | 1.95 | 2.05 | 1.67 | 1.70 | 1.70 | -10.05% | 732,575 |
| Oct 26, 2026 | 1.90 | 2.27 | 1.85 | 1.89 | 1.89 | 2.72% | 669,058 |
| Oct 23, 2026 | 2.08 | 2.16 | 1.81 | 1.84 | 1.84 | -10.24% | 842,769 |
| Oct 22, 2026 | 2.30 | 2.31 | 2.00 | 2.05 | 2.05 | -11.26% | 464,205 |
| Oct 21, 2026 | 2.30 | 2.55 | 2.22 | 2.31 | 2.31 | 1.32% | 626,079 |
| Oct 20, 2026 | 2.68 | 2.73 | 2.26 | 2.28 | 2.28 | -16.79% | 470,657 |
| Oct 19, 2026 | 2.75 | 2.79 | 2.53 | 2.74 | 2.74 | 2.24% | 241,589 |
| Oct 16, 2026 | 3.01 | 3.01 | 2.45 | 2.68 | 2.68 | -10.67% | 390,779 |
| Oct 15, 2026 | 3.06 | 3.06 | 2.65 | 3.00 | 3.00 | -2.60% | 487,716 |
| Oct 14, 2026 | 3.26 | 3.28 | 3.07 | 3.08 | 3.08 | -5.23% | 118,621 |
| Oct 13, 2026 | 3.15 | 3.30 | 3.14 | 3.25 | 3.25 | 0.62% | 123,845 |
| Oct 12, 2026 | 3.25 | 3.28 | 3.03 | 3.23 | 3.23 | 1.57% | 126,049 |
| Oct 9, 2026 | 3.26 | 3.41 | 3.04 | 3.18 | 3.18 | - | 280,509 |
| Oct 8, 2026 | 3.28 | 3.32 | 2.66 | 3.18 | 3.18 | -4.50% | 503,251 |
| Oct 7, 2026 | 3.60 | 3.66 | 3.28 | 3.33 | 3.33 | -8.01% | 216,453 |
| Oct 6, 2026 | 3.47 | 3.66 | 3.47 | 3.62 | 3.62 | 4.62% | 264,452 |
| Oct 5, 2026 | 3.50 | 3.87 | 3.46 | 3.46 | 3.46 | -1.14% | 251,272 |
| Oct 2, 2026 | 3.33 | 3.52 | 3.30 | 3.50 | 3.50 | 6.06% | 103,642 |
| Oct 1, 2026 | 3.27 | 3.60 | 3.17 | 3.30 | 3.30 | 2.80% | 294,823 |
| Sep 30, 2026 | 3.15 | 3.33 | 3.07 | 3.21 | 3.21 | 2.07% | 236,080 |
| Sep 29, 2026 | 3.82 | 3.82 | 3.07 | 3.15 | 3.15 | -15.91% | 632,619 |
| Sep 28, 2026 | 3.61 | 3.87 | 3.53 | 3.74 | 3.74 | 2.75% | 161,538 |
| Sep 25, 2026 | 3.34 | 3.70 | 3.28 | 3.64 | 3.64 | 9.31% | 257,911 |
| Sep 24, 2026 | 3.31 | 3.51 | 3.20 | 3.33 | 3.33 | 1.83% | 291,045 |
| Sep 23, 2026 | 3.45 | 3.51 | 3.25 | 3.27 | 3.27 | -6.57% | 266,372 |
| Sep 22, 2026 | 3.39 | 3.74 | 3.30 | 3.50 | 3.50 | 1.45% | 866,481 |
| Sep 21, 2026 | 3.54 | 4.01 | 3.36 | 3.45 | 3.45 | -2.54% | 1,015,510 |
| Sep 18, 2026 | 3.30 | 3.98 | 3.25 | 3.54 | 3.54 | 7.93% | 1,489,645 |
| Sep 17, 2026 | 3.45 | 4.27 | 3.10 | 3.28 | 3.28 | -4.09% | 1,184,921 |
| Sep 16, 2026 | 3.53 | 3.54 | 3.25 | 3.42 | 3.42 | -1.58% | 725,816 |
| Sep 15, 2026 | 3.43 | 3.63 | 3.40 | 3.48 | 3.48 | 1.91% | 214,205 |
| Sep 14, 2026 | 3.30 | 3.49 | 3.25 | 3.41 | 3.41 | 1.49% | 290,924 |
| Sep 11, 2026 | 3.32 | 3.52 | 3.17 | 3.36 | 3.36 | 2.75% | 202,783 |
| Sep 10, 2026 | 3.43 | 3.52 | 3.03 | 3.27 | 3.27 | -4.39% | 377,789 |
| Sep 9, 2026 | 3.88 | 4.15 | 3.41 | 3.42 | 3.42 | -13.42% | 358,992 |
| Sep 8, 2026 | 4.13 | 4.30 | 3.84 | 3.95 | 3.95 | -5.50% | 423,212 |
| Sep 4, 2026 | 4.17 | 4.25 | 3.81 | 4.18 | 4.18 | -0.48% | 379,767 |
| Sep 3, 2026 | 3.81 | 4.23 | 3.58 | 4.20 | 4.20 | 13.51% | 384,323 |
| Sep 2, 2026 | 3.43 | 3.89 | 3.40 | 3.70 | 3.70 | 6.32% | 354,559 |
| Sep 1, 2026 | 3.68 | 3.80 | 3.35 | 3.48 | 3.48 | -6.70% | 346,097 |
| Aug 31, 2026 | 4.02 | 4.28 | 3.65 | 3.73 | 3.73 | -8.13% | 274,781 |
| Aug 28, 2026 | 3.94 | 4.20 | 3.80 | 4.06 | 4.06 | 1.75% | 264,683 |
| Aug 27, 2026 | 3.92 | 4.11 | 3.71 | 3.99 | 3.99 | 1.27% | 543,047 |
| Aug 26, 2026 | 4.31 | 4.63 | 3.70 | 3.94 | 3.94 | -8.16% | 797,567 |
| Aug 25, 2026 | 5.39 | 5.80 | 4.17 | 4.29 | 4.29 | -19.21% | 907,094 |
| Aug 24, 2026 | 6.36 | 6.54 | 5.30 | 5.31 | 5.31 | -19.79% | 912,132 |