AIOS Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	8.72	8.98	8.21	8.65	8.65	-2.84%	5,283
Nov 5, 2026	9.23	9.23	8.76	8.90	8.90	-5.82%	2,756
Nov 3, 2026	9.66	9.77	9.35	9.45	9.45	0.21%	19,109
Nov 2, 2026	9.11	9.73	9.11	9.43	9.43	4.43%	12,194
Oct 30, 2026	9.58	9.58	9.03	9.03	9.03	-4.04%	3,722
Oct 29, 2026	9.80	9.80	9.40	9.41	9.41	-0.95%	8,331
Oct 28, 2026	9.92	10.00	9.19	9.50	9.50	-4.04%	22,847
Oct 27, 2026	9.59	10.50	9.59	9.90	9.90	-0.90%	25,095
Oct 26, 2026	9.36	10.01	9.36	9.99	9.99	6.84%	8,902
Oct 23, 2026	10.03	10.13	9.35	9.35	9.35	-5.08%	11,006
Oct 22, 2026	10.01	10.31	9.85	9.85	9.85	0.31%	11,044
Oct 21, 2026	10.59	10.59	9.39	9.82	9.82	-5.58%	4,777
Oct 20, 2026	10.71	10.77	10.40	10.40	10.40	-3.35%	3,269
Oct 19, 2026	10.76	11.00	10.44	10.76	10.76	-1.28%	7,497
Oct 16, 2026	11.36	11.36	10.30	10.90	10.90	-2.07%	15,211
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%	5,051
Oct 13, 2026	11.56	11.65	11.16	11.56	11.56	-0.11%	3,264
Oct 12, 2026	11.68	11.80	11.19	11.57	11.57	1.07%	13,777
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%	4,173
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%	68,784
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%	103,455
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%	3,699
Sep 28, 2026	12.46	14.00	12.46	13.71	13.71	9.68%	52,848
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%	31,426
Sep 23, 2026	14.02	14.02	13.20	13.20	13.20	-8.90%	5,419
Sep 22, 2026	14.02	14.50	14.02	14.49	14.49	-1.76%	4,647
Sep 21, 2026	14.40	14.77	14.30	14.75	14.75	4.31%	7,467
Sep 18, 2026	14.14	14.14	14.13	14.14	14.14	-1.67%	4,254
Sep 17, 2026	14.48	14.50	14.07	14.38	14.38	1.20%	8,983
Sep 16, 2026	14.02	15.00	14.00	14.21	14.21	-1.66%	34,572
Sep 15, 2026	13.99	14.45	13.81	14.45	14.45	4.86%	8,682
Sep 14, 2026	13.48	14.95	12.70	13.78	13.78	6.90%	40,475
Sep 11, 2026	12.87	13.70	12.60	12.89	12.89	1.50%	32,642
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