AIOS Tech Inc. - Class A Common Shares (AIOS)
13.45
+1.25 (10.25%)
NASDAQ· Last Trade: Jun 21st, 7:01 AM EDT
Historical Prices For AIOS Tech Inc. - Class A Common Shares (AIOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 12.35 | 13.45 | 11.23 | 13.45 | 64,058 | 13.45 |
| 6/17/2026 | 12.40 | 13.00 | 10.80 | 12.20 | 109,306 | 12.20 |
| 6/16/2026 | 12.01 | 13.61 | 11.50 | 12.51 | 147,278 | 12.51 |
| 6/15/2026 | 11.76 | 13.09 | 11.75 | 12.25 | 4,950 | 12.25 |
| 6/12/2026 | 12.90 | 13.61 | 11.17 | 12.00 | 17,627 | 12.00 |
| 6/11/2026 | 14.40 | 16.40 | 12.80 | 12.89 | 32,496 | 12.89 |
| 6/10/2026 | 13.80 | 14.90 | 13.18 | 14.80 | 34,198 | 14.80 |
| 6/09/2026 | 13.00 | 14.93 | 11.91 | 14.00 | 85,779 | 14.00 |
| 6/08/2026 | 13.42 | 13.45 | 13.22 | 13.45 | 9,542 | 13.45 |
| 6/05/2026 | 13.94 | 14.50 | 12.09 | 14.50 | 3,547 | 14.50 |
| 6/04/2026 | 15.04 | 15.84 | 13.77 | 15.70 | 5,550 | 15.70 |
| 6/03/2026 | 15.85 | 15.85 | 14.27 | 15.50 | 7,867 | 15.50 |
| 6/02/2026 | 15.40 | 15.41 | 13.85 | 14.44 | 31,815 | 14.44 |
| 6/01/2026 | 15.27 | 16.61 | 15.01 | 15.88 | 11,469 | 15.88 |
| 5/29/2026 | 0.00 | 16.82 | 15.03 | 15.86 | 187,707 | 15.86 |
| 5/28/2026 | 16.04 | 17.03 | 15.00 | 16.24 | 125,861 | 16.24 |
| 5/27/2026 | 16.14 | 18.63 | 14.43 | 14.43 | 190,353 | 14.43 |
| 5/26/2026 | 15.74 | 17.00 | 15.24 | 16.78 | 122,269 | 16.78 |
| 5/22/2026 | 16.74 | 17.80 | 16.06 | 16.06 | 112,473 | 16.06 |
| 5/21/2026 | 14.84 | 18.80 | 14.61 | 17.80 | 56,136 | 17.80 |
| 5/20/2026 | 14.00 | 16.00 | 14.00 | 15.24 | 80,513 | 15.24 |
| 5/19/2026 | 14.06 | 15.80 | 13.01 | 14.07 | 168,562 | 14.07 |
| 5/18/2026 | 15.05 | 15.05 | 13.55 | 14.49 | 13,655 | 14.49 |
| 5/15/2026 | 14.99 | 15.10 | 14.46 | 14.53 | 5,895 | 14.53 |
| 5/14/2026 | 15.08 | 16.26 | 15.08 | 16.17 | 8,458 | 16.17 |
| 5/13/2026 | 16.90 | 16.90 | 15.01 | 16.40 | 26,766 | 16.40 |
| 5/12/2026 | 16.91 | 17.75 | 16.61 | 17.24 | 22,288 | 17.24 |
| 5/11/2026 | 19.01 | 19.39 | 17.00 | 17.93 | 27,642 | 17.93 |
| 5/08/2026 | 18.81 | 20.25 | 16.47 | 19.01 | 43,730 | 19.01 |
| 5/07/2026 | 19.50 | 25.97 | 18.47 | 19.35 | 207,338 | 19.35 |
| 5/06/2026 | 19.11 | 20.50 | 16.11 | 18.80 | 127,131 | 18.80 |
| 5/05/2026 | 16.00 | 19.60 | 16.00 | 19.60 | 3,313,936 | 19.60 |
| 5/04/2026 | 18.20 | 18.47 | 14.10 | 15.52 | 259,017 | 15.52 |
| 5/01/2026 | 12.14 | 22.00 | 10.64 | 22.00 | 6,708,445 | 22.00 |
| 4/30/2026 | 8.30 | 10.00 | 8.30 | 9.32 | 124,629 | 9.32 |
| 4/29/2026 | 8.88 | 9.23 | 8.66 | 8.81 | 5,353 | 8.81 |
| 4/28/2026 | 8.05 | 9.49 | 7.85 | 8.98 | 15,891 | 8.98 |
| 4/27/2026 | 7.04 | 8.28 | 6.54 | 8.28 | 10,535 | 8.28 |
| 4/24/2026 | 0.43 | 0.45 | 0.40 | 0.42 | 108,147 | 8.33 |
| 4/23/2026 | 0.44 | 0.44 | 0.39 | 0.39 | 87,786 | 7.89 |
| 4/22/2026 | 0.44 | 0.50 | 0.42 | 0.45 | 272,753 | 9.07 |
| 4/21/2026 | 0.57 | 0.59 | 0.55 | 0.56 | 199,124 | 11.14 |
| 4/20/2026 | 0.57 | 0.59 | 0.56 | 0.57 | 4,532 | 11.50 |
| 4/17/2026 | 0.57 | 0.60 | 0.57 | 0.59 | 19,047 | 11.80 |
| 4/16/2026 | 0.62 | 0.62 | 0.56 | 0.57 | 22,910 | 11.33 |
| 4/15/2026 | 0.56 | 0.59 | 0.56 | 0.58 | 36,037 | 11.51 |
| 4/14/2026 | 0.54 | 0.59 | 0.54 | 0.56 | 19,590 | 11.10 |
| 4/13/2026 | 0.56 | 0.58 | 0.54 | 0.56 | 46,027 | 11.20 |
| 4/10/2026 | 0.61 | 0.62 | 0.55 | 0.59 | 161,567 | 11.80 |
| 4/09/2026 | 0.55 | 0.62 | 0.53 | 0.58 | 23,334 | 11.62 |
| 4/08/2026 | 0.58 | 0.62 | 0.56 | 0.59 | 10,108 | 11.77 |
| 4/07/2026 | 0.54 | 0.59 | 0.54 | 0.57 | 10,673 | 11.38 |
| 4/06/2026 | 0.51 | 0.58 | 0.51 | 0.56 | 47,753 | 11.12 |
| 4/02/2026 | 0.58 | 0.61 | 0.50 | 0.55 | 128,630 | 11.07 |
| 4/01/2026 | 0.59 | 0.62 | 0.54 | 0.57 | 86,251 | 11.34 |
| 3/31/2026 | 0.53 | 0.76 | 0.49 | 0.59 | 1,458,498 | 11.77 |
| 3/30/2026 | 0.48 | 0.53 | 0.48 | 0.52 | 25,175 | 10.36 |
| 3/27/2026 | 0.54 | 0.57 | 0.46 | 0.48 | 32,963 | 9.60 |
| 3/26/2026 | 0.52 | 0.56 | 0.52 | 0.53 | 4,107 | 10.67 |
| 3/25/2026 | 0.59 | 0.64 | 0.56 | 0.58 | 13,071 | 11.61 |
| 3/24/2026 | 0.63 | 0.63 | 0.56 | 0.56 | 23,441 | 11.21 |
| 3/23/2026 | 0.63 | 0.69 | 0.60 | 0.60 | 18,082 | 12.04 |