AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.28	14.28	14.24	14.49	-	-	47
Sep 22, 2026	14.02	14.50	14.02	14.49	14.49	-1.76%	4,645
Sep 21, 2026	14.40	14.77	14.30	14.75	14.75	4.31%	7,428
Sep 18, 2026	14.14	14.14	14.13	14.14	14.14	-1.67%	4,252
Sep 17, 2026	14.48	14.50	14.07	14.38	14.38	1.20%	8,981
Sep 16, 2026	14.02	15.00	14.00	14.21	14.21	-1.66%	34,570
Sep 15, 2026	13.99	14.45	13.81	14.45	14.45	4.86%	8,401
Sep 14, 2026	13.48	14.95	12.70	13.78	13.78	6.90%	40,471
Sep 11, 2026	12.87	13.70	12.60	12.89	12.89	1.50%	32,637
Sep 10, 2026	12.50	14.72	12.24	12.70	12.70	1.44%	193,202
Sep 9, 2026	12.53	12.61	12.25	12.52	12.52	-1.03%	27,032
Sep 8, 2026	12.90	12.90	12.38	12.65	12.65	3.77%	8,926
Sep 4, 2026	12.68	12.68	12.00	12.19	12.19	-8.21%	13,049
Sep 3, 2026	12.50	13.28	11.38	13.28	13.28	3.51%	15,422
Sep 2, 2026	13.15	13.61	12.30	12.83	12.83	0.08%	36,098
Sep 1, 2026	15.25	16.43	12.23	12.82	12.82	-17.56%	143,972
Aug 31, 2026	16.11	17.46	15.50	15.55	15.55	-6.61%	320,398
Aug 28, 2026	16.90	18.30	15.46	16.65	16.65	-0.72%	233,333
Aug 27, 2026	14.69	18.26	13.90	16.77	16.77	14.08%	281,833
Aug 26, 2026	14.30	14.70	13.42	14.70	14.70	6.91%	8,314
Aug 25, 2026	14.47	14.70	13.75	13.75	13.75	-3.44%	19,159
Aug 24, 2026	13.58	14.49	13.24	14.24	14.24	7.72%	10,989
Aug 21, 2026	13.88	14.10	13.22	13.22	13.22	-1.49%	7,932
Aug 20, 2026	15.01	15.37	13.05	13.42	13.42	-13.31%	93,422
Aug 19, 2026	15.02	15.79	14.75	15.48	15.48	0.39%	17,969
Aug 18, 2026	13.64	16.59	13.00	15.42	15.42	8.13%	85,788
Aug 17, 2026	11.81	14.26	11.78	14.26	14.26	18.34%	83,492
Aug 14, 2026	12.46	12.50	11.89	12.05	12.05	-0.82%	12,127
Aug 13, 2026	12.41	12.41	12.01	12.15	12.15	-2.64%	9,568
Aug 12, 2026	12.51	13.07	12.48	12.48	12.48	-7.21%	9,253
Aug 11, 2026	11.98	13.45	11.65	13.45	13.45	12.08%	32,248
Aug 10, 2026	12.00	12.00	11.34	12.00	12.00	-0.41%	9,375
Aug 7, 2026	12.01	13.33	12.01	12.05	12.05	-3.14%	17,437
Aug 6, 2026	11.81	12.60	11.81	12.44	12.44	2.81%	12,200
Aug 5, 2026	11.41	12.29	11.37	12.10	12.10	2.63%	10,783
Aug 4, 2026	12.78	12.99	10.84	11.79	11.79	-3.44%	17,770
Aug 3, 2026	11.81	12.69	11.81	12.21	12.21	3.04%	91,505
Jul 31, 2026	12.71	12.71	11.50	11.85	11.85	-1.17%	13,640
Jul 30, 2026	12.92	13.15	11.89	11.99	11.99	-7.05%	49,674
Jul 29, 2026	12.52	12.90	12.20	12.90	12.90	1.65%	5,717
Jul 28, 2026	12.65	13.65	12.17	12.69	12.69	2.84%	12,199
Jul 27, 2026	10.85	12.51	10.84	12.34	12.34	15.98%	30,065
Jul 24, 2026	10.79	10.91	10.10	10.64	10.64	-3.71%	21,432
Jul 23, 2026	11.67	12.30	10.49	11.05	11.05	-6.51%	58,145
Jul 22, 2026	12.98	12.98	11.82	11.82	11.82	-9.15%	38,764
Jul 21, 2026	13.36	13.95	12.30	13.01	13.01	-2.91%	11,809
Jul 20, 2026	13.90	13.90	12.68	13.40	13.40	2.92%	8,215
Jul 17, 2026	13.48	13.48	12.65	13.02	13.02	-4.75%	9,117
Jul 16, 2026	13.36	13.68	13.00	13.67	13.67	2.78%	15,544
Jul 15, 2026	13.10	13.74	12.00	13.30	13.30	-0.60%	20,303