AIAI Holdings Corporation (AIAI)
NASDAQ: AIAI · Real-Time Price · USD
3.800
+0.320 (9.20%)
Sep 2, 2026, 2:14 PM EDT - Market open
AIAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.43 | 3.63 | 3.40 | 3.52 | - | 1.15% | 94,877 |
| 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 |
| Jul 13, 2026 | 10.47 | 11.23 | 9.93 | 10.09 | 10.09 | -4.45% | 171,724 |
| Jul 10, 2026 | 11.61 | 11.79 | 9.86 | 10.56 | 10.56 | -6.38% | 295,363 |
| Jul 9, 2026 | 12.94 | 12.96 | 11.25 | 11.28 | 11.28 | -11.18% | 211,132 |
| Jul 8, 2026 | 12.67 | 13.09 | 12.24 | 12.70 | 12.70 | 0.08% | 137,191 |
| Jul 7, 2026 | 13.60 | 13.60 | 11.80 | 12.69 | 12.69 | -4.59% | 371,917 |
| Jul 6, 2026 | 14.42 | 15.09 | 12.84 | 13.30 | 13.30 | -6.01% | 214,327 |
| Jul 2, 2026 | 14.59 | 14.82 | 13.56 | 14.15 | 14.15 | -2.62% | 165,454 |
| Jul 1, 2026 | 13.77 | 14.96 | 13.40 | 14.53 | 14.53 | 4.46% | 118,937 |
| Jun 30, 2026 | 14.80 | 14.82 | 13.75 | 13.91 | 13.91 | -6.89% | 239,139 |
| Jun 29, 2026 | 14.40 | 15.54 | 14.40 | 14.94 | 14.94 | 3.53% | 133,094 |
| Jun 26, 2026 | 16.00 | 16.00 | 14.32 | 14.43 | 14.43 | -9.81% | 169,934 |
| Jun 25, 2026 | 17.47 | 17.47 | 15.01 | 16.00 | 16.00 | -7.03% | 182,455 |
| Jun 24, 2026 | 18.40 | 18.62 | 17.19 | 17.21 | 17.21 | -5.49% | 321,379 |