AIAI Holdings Corporation (AIAI)
NASDAQ: AIAI · Real-Time Price · USD
3.255
+0.025 (0.77%)
Oct 13, 2026, 11:35 AM EDT - Market open
AIAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.15 | 3.29 | 3.14 | 3.26 | 3.26 | 0.77% | 54,240 |
| Oct 12, 2026 | 3.25 | 3.28 | 3.03 | 3.23 | 3.23 | 1.57% | 125,526 |
| Oct 9, 2026 | 3.26 | 3.41 | 3.04 | 3.18 | 3.18 | - | 280,267 |
| Oct 8, 2026 | 3.28 | 3.32 | 2.66 | 3.18 | 3.18 | -4.50% | 491,000 |
| Oct 7, 2026 | 3.60 | 3.66 | 3.28 | 3.33 | 3.33 | -8.01% | 216,131 |
| Oct 6, 2026 | 3.47 | 3.66 | 3.47 | 3.62 | 3.62 | 4.62% | 264,034 |
| Oct 5, 2026 | 3.50 | 3.87 | 3.46 | 3.46 | 3.46 | -1.14% | 250,859 |
| 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 |
| 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 |