AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.59	0.64	0.56	0.58	0.58	3.53%	13,069
Mar 24, 2026	0.63	0.63	0.56	0.56	0.56	-6.88%	23,441
Mar 23, 2026	0.63	0.69	0.60	0.60	0.60	0.02%	18,081
Mar 20, 2026	0.71	0.78	0.60	0.60	0.60	-20.33%	128,345
Mar 19, 2026	0.74	0.84	0.70	0.76	0.76	1.75%	66,023
Mar 18, 2026	0.82	0.83	0.69	0.74	0.74	-8.95%	67,552
Mar 17, 2026	0.71	0.88	0.71	0.82	0.82	13.25%	372,360
Mar 16, 2026	0.71	0.74	0.70	0.72	0.72	-0.06%	23,826
Mar 13, 2026	0.72	0.76	0.69	0.72	0.72	-2.04%	70,750
Mar 12, 2026	0.67	0.74	0.64	0.74	0.74	8.18%	58,559
Mar 11, 2026	0.66	0.68	0.64	0.68	0.68	-0.87%	26,049
Mar 10, 2026	0.66	0.69	0.58	0.69	0.69	-3.38%	72,950
Mar 9, 2026	0.68	0.73	0.64	0.71	0.71	-2.74%	96,955
Mar 6, 2026	0.62	0.75	0.62	0.73	0.73	16.65%	322,579
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