AIAI Holdings Corporation (AIAI)
NASDAQ: AIAI · Real-Time Price · USD
3.490
+0.040 (1.16%)
At close: Sep 22, 2026, 4:00 PM EDT
3.499
+0.008 (0.24%)
After-hours: Sep 22, 2026, 4:04 PM EDT
AIAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.39 | 3.65 | 3.30 | 3.51 | - | 1.74% | 865,378 |
| Sep 21, 2026 | 3.54 | 4.01 | 3.36 | 3.45 | 3.45 | -2.54% | 1,015,284 |
| Sep 18, 2026 | 3.30 | 3.98 | 3.25 | 3.54 | 3.54 | 7.93% | 1,488,512 |
| Sep 17, 2026 | 3.45 | 4.27 | 3.10 | 3.28 | 3.28 | -4.09% | 1,179,206 |
| Sep 16, 2026 | 3.53 | 3.54 | 3.25 | 3.42 | 3.42 | -1.58% | 725,715 |
| Sep 15, 2026 | 3.43 | 3.63 | 3.40 | 3.48 | 3.48 | 1.91% | 214,203 |
| Sep 14, 2026 | 3.30 | 3.49 | 3.25 | 3.41 | 3.41 | 1.49% | 290,767 |
| Sep 11, 2026 | 3.32 | 3.52 | 3.17 | 3.36 | 3.36 | 2.75% | 202,639 |
| Sep 10, 2026 | 3.43 | 3.52 | 3.03 | 3.27 | 3.27 | -4.39% | 376,761 |
| Sep 9, 2026 | 3.88 | 4.15 | 3.41 | 3.42 | 3.42 | -13.42% | 358,990 |
| 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% | 379,379 |
| Sep 3, 2026 | 3.81 | 4.23 | 3.58 | 4.20 | 4.20 | 13.51% | 382,943 |
| Sep 2, 2026 | 3.43 | 3.89 | 3.40 | 3.70 | 3.70 | 6.32% | 354,274 |
| Sep 1, 2026 | 3.68 | 3.80 | 3.35 | 3.48 | 3.48 | -6.70% | 343,572 |
| 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 |
| Aug 21, 2026 | 4.79 | 8.30 | 4.79 | 6.62 | 6.62 | 46.14% | 13,128,467 |
| Aug 20, 2026 | 5.25 | 5.46 | 4.38 | 4.53 | 4.53 | -13.30% | 497,661 |
| Aug 19, 2026 | 5.78 | 6.00 | 5.22 | 5.23 | 5.23 | -11.44% | 150,933 |
| Aug 18, 2026 | 5.01 | 6.05 | 4.86 | 5.90 | 5.90 | 17.76% | 400,536 |
| Aug 17, 2026 | 6.21 | 6.23 | 4.83 | 5.01 | 5.01 | -14.80% | 248,731 |
| Aug 14, 2026 | 5.44 | 6.14 | 5.44 | 5.88 | 5.88 | 1.38% | 136,578 |
| Aug 13, 2026 | 5.59 | 5.90 | 5.24 | 5.80 | 5.80 | 4.88% | 164,284 |
| Aug 12, 2026 | 5.41 | 6.23 | 5.20 | 5.53 | 5.53 | 2.41% | 322,566 |
| Aug 11, 2026 | 4.18 | 5.45 | 4.08 | 5.40 | 5.40 | 29.19% | 315,426 |
| Aug 10, 2026 | 4.09 | 4.36 | 4.00 | 4.18 | 4.18 | 4.50% | 159,321 |
| Aug 7, 2026 | 4.08 | 4.17 | 3.92 | 4.00 | 4.00 | -0.50% | 201,320 |
| Aug 6, 2026 | 4.23 | 4.55 | 3.98 | 4.02 | 4.02 | -3.83% | 135,213 |
| Aug 5, 2026 | 4.52 | 4.52 | 3.82 | 4.18 | 4.18 | -9.72% | 274,840 |
| Aug 4, 2026 | 5.20 | 5.50 | 4.61 | 4.63 | 4.63 | -7.03% | 279,422 |
| Aug 3, 2026 | 5.06 | 5.27 | 4.87 | 4.98 | 4.98 | -0.20% | 104,746 |
| Jul 31, 2026 | 5.13 | 5.49 | 4.90 | 4.99 | 4.99 | -0.60% | 137,760 |
| Jul 30, 2026 | 4.66 | 5.18 | 4.66 | 5.02 | 5.02 | 8.42% | 152,389 |
| Jul 29, 2026 | 5.66 | 6.09 | 4.58 | 4.63 | 4.63 | -15.97% | 197,883 |
| Jul 28, 2026 | 5.44 | 5.70 | 5.22 | 5.51 | 5.51 | -0.90% | 89,521 |
| Jul 27, 2026 | 6.36 | 6.43 | 5.21 | 5.56 | 5.56 | -10.90% | 232,580 |
| Jul 24, 2026 | 7.19 | 7.56 | 6.23 | 6.24 | 6.24 | -13.81% | 117,175 |
| Jul 23, 2026 | 6.95 | 7.55 | 6.77 | 7.24 | 7.24 | 4.17% | 152,938 |
| Jul 22, 2026 | 6.84 | 7.00 | 6.35 | 6.95 | 6.95 | 2.51% | 121,967 |
| Jul 21, 2026 | 6.09 | 7.00 | 6.09 | 6.78 | 6.78 | 10.42% | 135,239 |
| Jul 20, 2026 | 7.13 | 7.25 | 6.05 | 6.14 | 6.14 | -12.16% | 153,784 |
| Jul 17, 2026 | 6.98 | 7.38 | 6.55 | 6.99 | 6.99 | 0.87% | 177,625 |
| Jul 16, 2026 | 8.23 | 8.36 | 6.80 | 6.93 | 6.93 | -16.91% | 217,495 |
| Jul 15, 2026 | 9.45 | 9.85 | 8.22 | 8.34 | 8.34 | -11.75% | 179,120 |
| Jul 14, 2026 | 10.26 | 10.37 | 9.43 | 9.45 | 9.45 | -6.34% | 156,316 |