AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.15	13.61	12.30	12.83	12.83	0.08%	36,097
Sep 1, 2026	15.25	16.43	12.23	12.82	12.82	-17.56%	143,795
Aug 31, 2026	16.11	17.46	15.50	15.55	15.55	-6.61%	319,614
Aug 28, 2026	16.90	18.30	15.46	16.65	16.65	-0.72%	216,187
Aug 27, 2026	14.69	18.26	13.90	16.77	16.77	14.08%	251,820
Aug 26, 2026	14.30	14.70	13.42	14.70	14.70	6.91%	8,303
Aug 25, 2026	14.47	14.70	13.75	13.75	13.75	-3.44%	19,157
Aug 24, 2026	13.58	14.49	13.24	14.24	14.24	7.72%	10,967
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%	93,254
Aug 19, 2026	15.02	15.79	14.75	15.48	15.48	0.39%	17,883
Aug 18, 2026	13.64	16.59	13.00	15.42	15.42	8.13%	81,020
Aug 17, 2026	11.81	14.26	11.78	14.26	14.26	18.34%	82,165
Aug 14, 2026	12.46	12.50	11.89	12.05	12.05	-0.82%	11,256
Aug 13, 2026	12.41	12.41	12.01	12.15	12.15	-2.64%	9,566
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%	32,246
Aug 10, 2026	12.00	12.00	11.34	12.00	12.00	-0.41%	9,373
Aug 7, 2026	12.01	13.33	12.01	12.05	12.05	-3.14%	17,436
Aug 6, 2026	11.81	12.60	11.81	12.44	12.44	2.81%	11,361
Aug 5, 2026	11.41	12.29	11.37	12.10	12.10	2.63%	10,779
Aug 4, 2026	12.78	12.99	10.84	11.79	11.79	-3.44%	17,706
Aug 3, 2026	11.81	12.69	11.81	12.21	12.21	3.04%	91,504
Jul 31, 2026	12.71	12.71	11.50	11.85	11.85	-1.17%	13,639
Jul 30, 2026	12.92	13.15	11.89	11.99	11.99	-7.05%	49,506
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%	12,168
Jul 27, 2026	10.85	12.51	10.84	12.34	12.34	15.98%	29,963
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