AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	16.00	32.45	16.00	21.01	-	35.37%	3,087,524
May 4, 2026	18.20	18.47	14.10	15.52	15.52	-29.45%	257,261
May 1, 2026	12.14	33.87	10.64	22.00	22.00	136.05%	6,533,869
Apr 30, 2026	8.30	10.00	8.30	9.32	9.32	5.79%	39,773
Apr 29, 2026	8.88	9.23	8.66	8.81	8.81	-1.89%	5,340
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
Mar 12, 2026	13.40	14.81	12.80	14.71	14.71	8.18%	3,060
Mar 11, 2026	13.20	13.60	12.87	13.60	13.60	-0.87%	1,412
Mar 10, 2026	13.30	13.72	11.66	13.72	13.72	-3.38%	3,733
Mar 9, 2026	13.60	14.50	12.85	14.20	14.20	-2.74%	4,932
Mar 6, 2026	12.46	15.05	12.40	14.60	14.60	16.65%	16,369
Mar 5, 2026	12.84	13.10	12.00	12.52	12.52	-1.80%	9,585
Mar 4, 2026	10.68	13.22	10.66	12.75	12.75	4.54%	12,688
Mar 3, 2026	10.33	12.19	10.13	12.19	12.19	8.57%	6,466
Mar 2, 2026	10.40	11.72	10.01	11.23	11.23	-6.10%	10,098
Feb 27, 2026	12.25	12.25	11.03	11.96	11.96	-4.32%	6,981
Feb 26, 2026	11.89	12.50	11.22	12.50	12.50	3.00%	15,480
Feb 25, 2026	12.51	12.80	11.62	12.14	12.14	-6.75%	14,904
Feb 24, 2026	11.20	13.20	11.20	13.01	13.01	3.24%	43,631