AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	58,144
Jul 22, 2026	12.98	12.98	11.82	11.82	11.82	-9.15%	38,763
Jul 21, 2026	13.36	13.95	12.30	13.01	13.01	-2.91%	11,794
Jul 20, 2026	13.90	13.90	12.68	13.40	13.40	2.92%	8,214
Jul 17, 2026	13.48	13.48	12.65	13.02	13.02	-4.75%	9,095
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
Jul 14, 2026	13.98	14.07	12.39	13.38	13.38	-1.62%	11,235
Jul 13, 2026	14.24	14.44	13.00	13.60	13.60	-4.70%	10,338
Jul 10, 2026	14.38	14.38	13.36	14.27	14.27	0.49%	13,018
Jul 9, 2026	14.46	14.50	13.50	14.20	14.20	-3.60%	12,885
Jul 8, 2026	14.48	14.73	13.83	14.73	14.73	-0.41%	33,529
Jul 7, 2026	14.51	14.79	13.24	14.79	14.79	0.68%	40,458
Jul 6, 2026	12.60	16.42	12.60	14.69	14.69	7.54%	75,828
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%	44,687
Jun 30, 2026	12.41	12.46	11.57	12.36	12.36	0.49%	34,079
Jun 29, 2026	13.21	13.22	12.00	12.30	12.30	-8.62%	57,146
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%	265,099
Jun 22, 2026	13.20	13.45	11.66	11.66	11.66	-13.31%	142,942
Jun 18, 2026	12.35	13.45	11.23	13.45	13.45	10.25%	64,057
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%	147,278
Jun 15, 2026	11.76	13.09	11.75	12.25	12.25	2.08%	4,948
Jun 12, 2026	12.90	13.61	11.17	12.00	12.00	-6.90%	17,626
Jun 11, 2026	14.40	16.40	12.80	12.89	12.89	-12.91%	32,495
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%	85,779
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%	3,545
Jun 4, 2026	15.04	15.84	13.77	15.70	15.70	1.29%	5,549
Jun 3, 2026	15.85	15.85	14.27	15.50	15.50	7.34%	7,875
Jun 2, 2026	15.40	15.41	13.85	14.44	14.44	-9.07%	31,814
Jun 1, 2026	15.27	16.61	15.01	15.88	15.88	0.13%	11,471
May 29, 2026	15.65	16.82	15.03	15.86	15.86	-2.34%	187,707
May 28, 2026	16.04	17.03	15.00	16.24	16.24	12.54%	125,860
May 27, 2026	16.14	18.63	14.43	14.43	14.43	-14.00%	190,362
May 26, 2026	15.74	17.00	15.24	16.78	16.78	4.48%	122,268
May 22, 2026	16.74	17.80	16.06	16.06	16.06	-9.78%	112,473
May 21, 2026	14.84	18.80	14.61	17.80	17.80	16.80%	56,186
May 20, 2026	14.00	16.00	14.00	15.24	15.24	8.28%	80,513
May 19, 2026	14.06	15.80	13.01	14.08	14.08	-2.86%	168,567
May 18, 2026	15.05	15.05	13.55	14.49	14.49	-0.28%	13,655
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