AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	11.50	11.78	11.10	11.14	11.14	-3.10%	10,792
Apr 20, 2026	11.34	11.80	11.10	11.50	11.50	-2.56%	226
Apr 17, 2026	11.40	11.98	11.33	11.80	11.80	4.15%	952
Apr 16, 2026	12.40	12.40	11.22	11.33	11.33	-1.55%	1,145
Apr 15, 2026	11.10	11.80	11.10	11.51	11.51	3.69%	1,802
Apr 14, 2026	10.83	11.85	10.80	11.10	11.10	-0.91%	984
Apr 13, 2026	11.17	11.51	10.80	11.20	11.20	-5.07%	2,308
Apr 10, 2026	12.20	12.40	11.02	11.80	11.80	1.55%	8,078
Apr 9, 2026	11.02	12.40	10.50	11.62	11.62	-1.26%	1,166
Apr 8, 2026	11.68	12.36	11.28	11.77	11.77	3.41%	505
Apr 7, 2026	10.84	11.80	10.84	11.38	11.38	2.37%	533
Apr 6, 2026	10.20	11.50	10.20	11.12	11.12	0.38%	2,387
Apr 2, 2026	11.59	12.11	10.00	11.07	11.07	-2.38%	6,431
Apr 1, 2026	11.78	12.40	10.88	11.34	11.34	-3.59%	4,312
Mar 31, 2026	10.57	15.20	9.80	11.77	11.77	13.55%	73,010
Mar 30, 2026	9.60	10.64	9.60	10.36	10.36	7.92%	1,258
Mar 27, 2026	10.88	11.36	9.21	9.60	9.60	-9.99%	1,648
Mar 26, 2026	10.32	11.15	10.32	10.67	10.67	-8.11%	206
Mar 25, 2026	11.77	12.85	11.20	11.61	11.61	3.53%	653
Mar 24, 2026	12.60	12.66	11.11	11.21	11.21	-6.88%	1,172
Mar 23, 2026	12.60	13.80	12.02	12.04	12.04	0.02%	904
Mar 20, 2026	14.21	15.69	12.02	12.04	12.04	-20.33%	6,513
Mar 19, 2026	14.85	16.80	14.06	15.11	15.11	1.75%	3,301
Mar 18, 2026	16.31	16.60	13.86	14.85	14.85	-8.95%	3,468
Mar 17, 2026	14.20	17.65	14.20	16.31	16.31	13.25%	19,044
Mar 16, 2026	14.12	14.87	14.00	14.40	14.40	-0.06%	1,254
Mar 13, 2026	14.31	15.20	13.84	14.41	14.41	-2.04%	3,599