AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.81	15.11	13.00	13.66	13.66	-8.32%	19,608
Jul 1, 2026	12.08	15.51	12.08	14.90	14.90	20.55%	44,674
Jun 30, 2026	12.41	12.46	11.57	12.36	12.36	0.49%	34,078
Jun 29, 2026	13.21	13.22	12.00	12.30	12.30	-8.62%	57,145
Jun 26, 2026	12.08	13.60	11.69	13.46	13.46	14.85%	82,973
Jun 25, 2026	12.42	12.45	11.10	11.72	11.72	-5.48%	80,575
Jun 24, 2026	13.65	15.90	11.65	12.40	12.40	-13.04%	198,394
Jun 23, 2026	12.14	14.77	12.12	14.26	14.26	22.30%	265,097
Jun 22, 2026	13.20	13.45	11.66	11.66	11.66	-13.31%	142,895
Jun 18, 2026	12.35	13.45	11.23	13.45	13.45	10.25%	63,617
Jun 17, 2026	12.40	13.00	10.80	12.20	12.20	-2.48%	109,306
Jun 16, 2026	12.01	13.61	11.50	12.51	12.51	2.12%	147,274
Jun 15, 2026	11.76	13.09	11.75	12.25	12.25	2.08%	4,892
Jun 12, 2026	12.90	13.61	11.17	12.00	12.00	-6.90%	17,435
Jun 11, 2026	14.40	16.40	12.80	12.89	12.89	-12.91%	32,411
Jun 10, 2026	13.80	14.90	13.18	14.80	14.80	5.71%	34,197
Jun 9, 2026	13.00	14.93	11.91	14.00	14.00	4.09%	85,778
Jun 8, 2026	13.42	13.45	13.22	13.45	13.45	-7.24%	9,540
Jun 5, 2026	13.94	14.50	12.09	14.50	14.50	-7.64%	3,529
Jun 4, 2026	15.04	15.84	13.77	15.70	15.70	1.29%	5,547
Jun 3, 2026	15.85	15.85	14.27	15.50	15.50	7.34%	7,783
Jun 2, 2026	15.40	15.41	13.85	14.44	14.44	-9.07%	31,812
Jun 1, 2026	15.27	16.61	15.01	15.88	15.88	0.13%	10,906
May 29, 2026	15.65	16.82	15.03	15.86	15.86	-2.34%	187,685
May 28, 2026	16.04	17.03	15.00	16.24	16.24	12.54%	125,253
May 27, 2026	16.14	18.63	14.43	14.43	14.43	-14.00%	190,352
May 26, 2026	15.74	17.00	15.24	16.78	16.78	4.48%	122,251
May 22, 2026	16.74	17.80	16.06	16.06	16.06	-9.78%	112,241
May 21, 2026	14.84	18.80	14.61	17.80	17.80	16.80%	55,737
May 20, 2026	14.00	16.00	14.00	15.24	15.24	8.28%	80,505
May 19, 2026	14.06	15.80	13.01	14.08	14.08	-2.86%	168,557
May 18, 2026	15.05	15.05	13.55	14.49	14.49	-0.28%	13,220
May 15, 2026	14.99	15.10	14.46	14.53	14.53	-10.14%	5,895
May 14, 2026	15.08	16.26	15.08	16.17	16.17	-1.40%	8,498
May 13, 2026	16.90	16.90	15.01	16.40	16.40	-4.87%	26,834
May 12, 2026	16.91	17.75	16.61	17.24	17.24	-3.85%	23,112
May 11, 2026	19.01	19.39	17.00	17.93	17.93	-5.68%	28,032
May 8, 2026	18.81	20.25	16.47	19.01	19.01	-1.76%	43,728
May 7, 2026	19.97	25.97	18.47	19.35	19.35	2.93%	207,851
May 6, 2026	19.11	20.50	16.11	18.80	18.80	-4.08%	128,126
May 5, 2026	16.00	32.45	16.00	19.60	19.60	26.29%	3,316,182
May 4, 2026	18.20	18.47	14.10	15.52	15.52	-29.45%	259,068
May 1, 2026	12.14	33.87	10.64	22.00	22.00	136.05%	6,708,443
Apr 30, 2026	8.30	10.00	8.30	9.32	9.32	5.79%	136,051
Apr 29, 2026	8.88	9.23	8.66	8.81	8.81	-1.89%	5,352
Apr 28, 2026	8.05	9.49	7.85	8.98	8.98	8.45%	15,890
Apr 27, 2026	7.04	8.28	6.54	8.28	8.28	-0.61%	10,535
Apr 24, 2026	8.60	8.90	8.00	8.33	8.33	5.64%	5,407
Apr 23, 2026	8.89	8.89	7.82	7.89	7.89	-13.05%	4,398
Apr 22, 2026	8.79	10.00	8.40	9.07	9.07	-18.61%	13,657