AIOS Tech Inc. - Class A Common Shares (AIOS)
12.82
-2.73 (-17.56%)
NASDAQ· Last Trade: Sep 2nd, 1:03 AM EDT
Historical Prices For AIOS Tech Inc. - Class A Common Shares (AIOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 15.25 | 16.43 | 12.23 | 12.82 | 143,972 | 12.82 |
| 8/31/2026 | 16.11 | 17.46 | 15.50 | 15.55 | 320,398 | 15.55 |
| 8/28/2026 | 16.90 | 18.30 | 15.46 | 16.65 | 233,333 | 16.65 |
| 8/27/2026 | 14.69 | 18.26 | 13.90 | 16.77 | 274,590 | 16.77 |
| 8/26/2026 | 14.30 | 14.70 | 13.42 | 14.70 | 8,313 | 14.70 |
| 8/25/2026 | 14.47 | 14.70 | 13.75 | 13.75 | 19,158 | 13.75 |
| 8/24/2026 | 13.58 | 14.49 | 13.24 | 14.24 | 10,988 | 14.24 |
| 8/21/2026 | 13.88 | 14.10 | 13.22 | 13.22 | 7,933 | 13.22 |
| 8/20/2026 | 15.01 | 15.37 | 13.05 | 13.42 | 93,277 | 13.42 |
| 8/19/2026 | 15.02 | 15.79 | 14.75 | 15.48 | 17,969 | 15.48 |
| 8/18/2026 | 13.64 | 16.59 | 13.00 | 15.42 | 85,788 | 15.42 |
| 8/17/2026 | 11.81 | 14.26 | 11.78 | 14.26 | 83,490 | 14.26 |
| 8/14/2026 | 12.46 | 12.50 | 11.89 | 12.05 | 12,128 | 12.05 |
| 8/13/2026 | 12.41 | 12.41 | 12.01 | 12.15 | 9,567 | 12.15 |
| 8/12/2026 | 12.51 | 13.07 | 12.48 | 12.48 | 9,253 | 12.48 |
| 8/11/2026 | 11.98 | 13.45 | 11.65 | 13.45 | 32,247 | 13.45 |
| 8/10/2026 | 12.00 | 12.00 | 11.34 | 12.00 | 9,374 | 12.00 |
| 8/07/2026 | 12.01 | 13.33 | 12.01 | 12.05 | 17,437 | 12.05 |
| 8/06/2026 | 11.81 | 12.60 | 11.81 | 12.44 | 11,371 | 12.44 |
| 8/05/2026 | 11.41 | 12.29 | 11.37 | 12.10 | 10,780 | 12.10 |
| 8/04/2026 | 12.78 | 12.99 | 10.84 | 11.79 | 17,767 | 11.79 |
| 8/03/2026 | 11.80 | 12.69 | 11.80 | 12.21 | 91,504 | 12.21 |
| 7/31/2026 | 12.71 | 12.71 | 11.50 | 11.85 | 13,641 | 11.85 |
| 7/30/2026 | 12.92 | 13.15 | 11.89 | 11.99 | 49,642 | 11.99 |
| 7/29/2026 | 12.52 | 12.90 | 12.20 | 12.90 | 5,717 | 12.90 |
| 7/28/2026 | 12.65 | 13.65 | 12.17 | 12.69 | 12,198 | 12.69 |
| 7/27/2026 | 10.85 | 12.51 | 10.84 | 12.34 | 30,065 | 12.34 |
| 7/24/2026 | 10.79 | 10.91 | 10.10 | 10.64 | 21,432 | 10.64 |
| 7/23/2026 | 11.67 | 12.30 | 10.49 | 11.05 | 58,144 | 11.05 |
| 7/22/2026 | 12.98 | 12.98 | 11.82 | 11.82 | 38,764 | 11.82 |
| 7/21/2026 | 13.36 | 13.95 | 12.30 | 13.01 | 11,804 | 13.01 |
| 7/20/2026 | 13.90 | 13.90 | 12.68 | 13.40 | 8,215 | 13.40 |
| 7/17/2026 | 13.48 | 13.48 | 12.65 | 13.02 | 9,117 | 13.02 |
| 7/16/2026 | 13.36 | 13.68 | 13.00 | 13.67 | 15,544 | 13.67 |
| 7/15/2026 | 13.10 | 13.74 | 12.00 | 13.30 | 20,304 | 13.30 |
| 7/14/2026 | 13.98 | 14.07 | 12.39 | 13.38 | 11,238 | 13.38 |
| 7/13/2026 | 14.24 | 14.44 | 13.00 | 13.60 | 10,338 | 13.60 |
| 7/10/2026 | 14.38 | 14.38 | 13.36 | 14.27 | 13,059 | 14.27 |
| 7/09/2026 | 14.46 | 14.50 | 13.50 | 14.20 | 12,886 | 14.20 |
| 7/08/2026 | 14.48 | 14.73 | 13.83 | 14.73 | 33,529 | 14.73 |
| 7/07/2026 | 14.51 | 14.79 | 13.24 | 14.79 | 40,458 | 14.79 |
| 7/06/2026 | 12.60 | 16.42 | 12.60 | 14.69 | 75,828 | 14.69 |
| 7/02/2026 | 14.81 | 15.11 | 13.00 | 13.66 | 19,609 | 13.66 |
| 7/01/2026 | 12.08 | 15.51 | 12.08 | 14.90 | 44,687 | 14.90 |
| 6/30/2026 | 12.41 | 12.46 | 11.57 | 12.36 | 34,079 | 12.36 |
| 6/29/2026 | 13.21 | 13.22 | 12.00 | 12.30 | 57,147 | 12.30 |
| 6/26/2026 | 12.08 | 13.60 | 11.69 | 13.46 | 82,974 | 13.46 |
| 6/25/2026 | 12.42 | 12.45 | 11.10 | 11.72 | 80,576 | 11.72 |
| 6/24/2026 | 13.65 | 15.90 | 11.65 | 12.40 | 198,394 | 12.40 |
| 6/23/2026 | 12.14 | 14.77 | 12.12 | 14.26 | 265,100 | 14.26 |
| 6/22/2026 | 13.20 | 13.45 | 11.66 | 11.66 | 142,936 | 11.66 |
| 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 |