AIOS Tech Inc. (AIOS)
NASDAQ: AIOS · Real-Time Price · USD
0.6258
-0.0115 (-1.80%)
Mar 5, 2026, 4:00 PM EST - Market closed
AIOS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.64 | 0.66 | 0.60 | 0.63 | 0.63 | -1.80% | 189,711 |
| Mar 4, 2026 | 0.53 | 0.66 | 0.53 | 0.64 | 0.64 | 4.54% | 253,760 |
| Mar 3, 2026 | 0.52 | 0.61 | 0.51 | 0.61 | 0.61 | 8.57% | 125,080 |
| Mar 2, 2026 | 0.52 | 0.59 | 0.50 | 0.56 | 0.56 | -6.10% | 188,417 |
| Feb 27, 2026 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | -4.32% | 139,639 |
| Feb 26, 2026 | 0.59 | 0.63 | 0.56 | 0.63 | 0.63 | 3.00% | 309,619 |
| Feb 25, 2026 | 0.63 | 0.64 | 0.58 | 0.61 | 0.61 | -6.75% | 298,080 |
| Feb 24, 2026 | 0.56 | 0.66 | 0.56 | 0.65 | 0.65 | 3.24% | 872,622 |
| Feb 23, 2026 | 0.52 | 0.64 | 0.49 | 0.63 | 0.63 | 2.17% | 1,801,863 |
| Feb 20, 2026 | 0.63 | 0.71 | 0.53 | 0.62 | 0.62 | 37.09% | 73,624,430 |
| Feb 19, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 3.05% | 17,521,492 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -15.10% | 411,103 |
| Feb 17, 2026 | 0.58 | 0.59 | 0.48 | 0.51 | 0.51 | -49.57% | 1,678,785 |
| Feb 13, 2026 | 1.12 | 1.41 | 1.01 | 1.02 | 1.02 | -7.27% | 803,487 |
| Feb 12, 2026 | 1.31 | 1.37 | 1.02 | 1.10 | 1.10 | -24.14% | 79,832 |
| Feb 11, 2026 | 1.29 | 1.60 | 1.27 | 1.45 | 1.45 | 11.97% | 213,055 |
| Feb 10, 2026 | 1.21 | 1.41 | 1.17 | 1.30 | 1.30 | 7.92% | 352,139 |
| Feb 9, 2026 | 1.06 | 1.20 | 1.04 | 1.20 | 1.20 | 14.29% | 39,094 |
| Feb 6, 2026 | 1.02 | 1.06 | 0.95 | 1.05 | 1.05 | 6.06% | 51,730 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 45,678 |
| Feb 4, 2026 | 1.03 | 1.08 | 0.95 | 1.00 | 1.00 | -0.99% | 66,982 |
| Feb 3, 2026 | 0.98 | 1.49 | 0.91 | 1.01 | 1.01 | 5.21% | 1,061,864 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | -2.54% | 30,126 |
| Jan 30, 2026 | 1.03 | 1.12 | 0.91 | 0.99 | 0.99 | -5.29% | 64,351 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 100,748 |
| Jan 28, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 7,583 |
| Jan 27, 2026 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 19,368 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -2.22% | 4,914 |
| Jan 23, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.12 | 0.63% | 1,706 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.64% | 554 |
| Jan 21, 2026 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 2.80% | 14,151 |
| Jan 20, 2026 | 1.14 | 1.20 | 1.07 | 1.07 | 1.07 | -7.76% | 16,236 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.11 | 1.16 | 1.16 | -2.93% | 29,088 |
| Jan 15, 2026 | 1.05 | 1.23 | 1.05 | 1.20 | 1.20 | 3.02% | 21,236 |
| Jan 14, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 4.50% | 4,737 |
| Jan 13, 2026 | 1.19 | 1.25 | 1.11 | 1.11 | 1.11 | -5.13% | 13,773 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | 0.09% | 20,414 |
| Jan 9, 2026 | 1.05 | 1.38 | 1.05 | 1.17 | 1.17 | 10.28% | 172,445 |
| Jan 8, 2026 | 1.01 | 1.13 | 1.00 | 1.06 | 1.06 | 6.00% | 24,882 |
| Jan 7, 2026 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | 5.26% | 53,152 |
| Jan 6, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 33,500 |
| Jan 5, 2026 | 1.00 | 1.06 | 0.96 | 0.98 | 0.98 | -2.97% | 35,029 |
| Jan 2, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 28,414 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 52,721 |
| Dec 30, 2025 | 1.19 | 1.19 | 0.96 | 1.05 | 1.05 | -11.02% | 195,290 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.15 | 1.18 | 1.18 | -12.59% | 84,589 |
| Dec 26, 2025 | 1.36 | 1.37 | 1.26 | 1.35 | 1.35 | -2.17% | 37,408 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -1.78% | 20,755 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.30 | 1.41 | 1.41 | -1.75% | 69,951 |
| Dec 22, 2025 | 1.68 | 1.68 | 1.39 | 1.43 | 1.43 | -18.75% | 299,928 |