AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.36	11.36	11.36	11.36	11.36	2.07%	992
Oct 15, 2026	11.51	11.51	10.95	11.13	11.13	-1.77%	3,234
Oct 14, 2026	11.95	11.95	11.26	11.33	11.33	-1.99%	5,047
Oct 13, 2026	11.56	11.65	11.16	11.56	11.56	-0.11%	3,263
Oct 12, 2026	11.68	11.80	11.19	11.57	11.57	1.07%	13,642
Oct 9, 2026	11.10	11.45	10.75	11.45	11.45	-0.26%	29,190
Oct 8, 2026	11.32	11.63	11.04	11.48	11.48	2.96%	15,531
Oct 7, 2026	10.68	11.17	10.68	11.15	11.15	-6.14%	4,170
Oct 6, 2026	11.80	11.88	11.09	11.88	11.88	-2.22%	6,766
Oct 5, 2026	11.10	12.55	11.10	12.15	12.15	7.33%	68,780
Oct 2, 2026	11.93	12.06	11.14	11.32	11.32	-5.59%	32,787
Oct 1, 2026	12.03	12.56	11.76	11.99	11.99	-3.31%	103,452
Sep 30, 2026	13.38	13.50	12.34	12.40	12.40	-7.46%	10,540
Sep 29, 2026	13.52	13.69	13.35	13.40	13.40	-2.26%	3,690
Sep 28, 2026	12.46	14.00	12.46	13.71	13.71	9.68%	52,836
Sep 25, 2026	12.33	12.59	12.33	12.50	12.50	0.60%	16,699
Sep 24, 2026	13.65	13.81	12.43	12.43	12.43	-5.87%	31,424
Sep 23, 2026	14.02	14.02	13.20	13.20	13.20	-8.90%	5,415
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