AIOS Tech Inc. (AIOS)
NASDAQ: AIOS · Real-Time Price · USD
0.710
-0.020 (-2.74%)
At close: Mar 9, 2026, 4:00 PM EDT
0.682
-0.028 (-3.94%)
After-hours: Mar 9, 2026, 6:12 PM EDT
AIOS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.68 | 0.73 | 0.64 | 0.71 | 0.71 | -2.74% | 96,955 |
| Mar 6, 2026 | 0.62 | 0.75 | 0.62 | 0.73 | 0.73 | 16.65% | 322,579 |
| Mar 5, 2026 | 0.64 | 0.66 | 0.60 | 0.63 | 0.63 | -1.80% | 189,711 |
| Mar 4, 2026 | 0.53 | 0.66 | 0.53 | 0.64 | 0.64 | 4.54% | 253,760 |
| Mar 3, 2026 | 0.52 | 0.61 | 0.51 | 0.61 | 0.61 | 8.57% | 125,080 |
| Mar 2, 2026 | 0.52 | 0.59 | 0.50 | 0.56 | 0.56 | -6.10% | 188,417 |
| Feb 27, 2026 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | -4.32% | 139,639 |
| Feb 26, 2026 | 0.59 | 0.63 | 0.56 | 0.63 | 0.63 | 3.00% | 309,619 |
| Feb 25, 2026 | 0.63 | 0.64 | 0.58 | 0.61 | 0.61 | -6.75% | 298,080 |
| Feb 24, 2026 | 0.56 | 0.66 | 0.56 | 0.65 | 0.65 | 3.24% | 872,622 |
| Feb 23, 2026 | 0.52 | 0.64 | 0.49 | 0.63 | 0.63 | 2.17% | 1,801,863 |
| Feb 20, 2026 | 0.63 | 0.71 | 0.53 | 0.62 | 0.62 | 37.09% | 73,624,430 |
| Feb 19, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 3.05% | 17,521,492 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -15.10% | 411,103 |
| Feb 17, 2026 | 0.58 | 0.59 | 0.48 | 0.51 | 0.51 | -49.57% | 1,678,785 |
| Feb 13, 2026 | 1.12 | 1.41 | 1.01 | 1.02 | 1.02 | -7.27% | 803,487 |
| Feb 12, 2026 | 1.31 | 1.37 | 1.02 | 1.10 | 1.10 | -24.14% | 79,832 |
| Feb 11, 2026 | 1.29 | 1.60 | 1.27 | 1.45 | 1.45 | 11.97% | 213,055 |
| Feb 10, 2026 | 1.21 | 1.41 | 1.17 | 1.30 | 1.30 | 7.92% | 352,139 |
| Feb 9, 2026 | 1.06 | 1.20 | 1.04 | 1.20 | 1.20 | 14.29% | 39,094 |
| Feb 6, 2026 | 1.02 | 1.06 | 0.95 | 1.05 | 1.05 | 6.06% | 51,730 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 45,678 |
| Feb 4, 2026 | 1.03 | 1.08 | 0.95 | 1.00 | 1.00 | -0.99% | 66,982 |
| Feb 3, 2026 | 0.98 | 1.49 | 0.91 | 1.01 | 1.01 | 5.21% | 1,061,864 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | -2.54% | 30,126 |
| Jan 30, 2026 | 1.03 | 1.12 | 0.91 | 0.99 | 0.99 | -5.29% | 64,351 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 100,748 |
| Jan 28, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 7,583 |
| Jan 27, 2026 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 19,368 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -2.22% | 4,914 |
| Jan 23, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.12 | 0.63% | 1,706 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.64% | 554 |
| Jan 21, 2026 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 2.80% | 14,151 |
| Jan 20, 2026 | 1.14 | 1.20 | 1.07 | 1.07 | 1.07 | -7.76% | 16,236 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.11 | 1.16 | 1.16 | -2.93% | 29,088 |
| Jan 15, 2026 | 1.05 | 1.23 | 1.05 | 1.20 | 1.20 | 3.02% | 21,236 |
| Jan 14, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 4.50% | 4,737 |
| Jan 13, 2026 | 1.19 | 1.25 | 1.11 | 1.11 | 1.11 | -5.13% | 13,773 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | 0.09% | 20,414 |
| Jan 9, 2026 | 1.05 | 1.38 | 1.05 | 1.17 | 1.17 | 10.28% | 172,445 |
| Jan 8, 2026 | 1.01 | 1.13 | 1.00 | 1.06 | 1.06 | 6.00% | 24,882 |
| Jan 7, 2026 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | 5.26% | 53,152 |
| Jan 6, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 33,500 |
| Jan 5, 2026 | 1.00 | 1.06 | 0.96 | 0.98 | 0.98 | -2.97% | 35,029 |
| Jan 2, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 28,414 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 52,721 |
| Dec 30, 2025 | 1.19 | 1.19 | 0.96 | 1.05 | 1.05 | -11.02% | 195,290 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.15 | 1.18 | 1.18 | -12.59% | 84,589 |
| Dec 26, 2025 | 1.36 | 1.37 | 1.26 | 1.35 | 1.35 | -2.17% | 37,408 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -1.78% | 20,755 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.30 | 1.41 | 1.41 | -1.75% | 69,951 |
| Dec 22, 2025 | 1.68 | 1.68 | 1.39 | 1.43 | 1.43 | -18.75% | 299,928 |
| Dec 19, 2025 | 3.07 | 3.09 | 1.69 | 1.76 | 1.76 | -46.99% | 412,425 |
| Dec 18, 2025 | 3.15 | 3.40 | 3.15 | 3.32 | 3.32 | 3.11% | 11,991 |
| Dec 17, 2025 | 3.23 | 3.29 | 3.15 | 3.22 | 3.22 | 1.26% | 8,883 |
| Dec 16, 2025 | 3.09 | 3.40 | 3.09 | 3.18 | 3.18 | 0.95% | 4,599 |
| Dec 15, 2025 | 3.30 | 3.38 | 3.14 | 3.15 | 3.15 | -6.25% | 7,585 |
| Dec 12, 2025 | 3.32 | 3.49 | 3.29 | 3.36 | 3.36 | -0.59% | 21,947 |
| Dec 11, 2025 | 3.29 | 3.40 | 3.29 | 3.38 | 3.38 | 4.00% | 3,656 |
| Dec 10, 2025 | 3.45 | 3.50 | 3.25 | 3.25 | 3.25 | -5.52% | 15,032 |
| Dec 9, 2025 | 3.40 | 3.44 | 3.31 | 3.44 | 3.44 | 1.18% | 7,340 |
| Dec 8, 2025 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | - | 7,855 |
| Dec 5, 2025 | 3.39 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 5,626 |
| Dec 4, 2025 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | 0.58% | 6,757 |
| Dec 3, 2025 | 3.49 | 3.60 | 3.43 | 3.43 | 3.43 | - | 7,893 |
| Dec 2, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -2.00% | 17,332 |
| Dec 1, 2025 | 3.49 | 3.72 | 3.45 | 3.50 | 3.50 | -1.41% | 11,321 |
| Nov 28, 2025 | 3.67 | 3.70 | 3.52 | 3.55 | 3.55 | -3.27% | 17,801 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | 1.66% | 8,303 |
| Nov 25, 2025 | 3.77 | 3.82 | 3.61 | 3.61 | 3.61 | -1.04% | 1,466 |
| Nov 24, 2025 | 3.60 | 3.76 | 3.60 | 3.65 | 3.65 | -1.67% | 10,641 |
| Nov 21, 2025 | 3.65 | 3.72 | 3.58 | 3.71 | 3.71 | 1.64% | 4,885 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -3.69% | 10,160 |
| Nov 19, 2025 | 3.94 | 3.99 | 3.69 | 3.79 | 3.79 | -1.81% | 25,780 |
| Nov 18, 2025 | 3.86 | 4.00 | 3.77 | 3.86 | 3.86 | 1.31% | 17,495 |
| Nov 17, 2025 | 3.80 | 4.07 | 3.75 | 3.81 | 3.81 | - | 22,962 |
| Nov 14, 2025 | 3.68 | 3.98 | 3.68 | 3.81 | 3.81 | -0.78% | 8,620 |
| Nov 13, 2025 | 3.76 | 3.96 | 3.68 | 3.84 | 3.84 | 3.78% | 18,115 |
| Nov 12, 2025 | 3.69 | 3.86 | 3.69 | 3.70 | 3.70 | - | 7,544 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.65 | 3.70 | 3.70 | 0.27% | 5,283 |
| Nov 10, 2025 | 3.70 | 3.71 | 3.60 | 3.69 | 3.69 | 0.82% | 7,888 |
| Nov 7, 2025 | 3.75 | 3.76 | 3.54 | 3.66 | 3.66 | -3.17% | 30,263 |
| Nov 6, 2025 | 3.90 | 3.94 | 3.78 | 3.78 | 3.78 | -2.07% | 8,766 |
| Nov 5, 2025 | 4.01 | 4.01 | 3.78 | 3.86 | 3.86 | -1.28% | 5,819 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.91 | 3.91 | 3.91 | -2.74% | 16,207 |
| Nov 3, 2025 | 3.90 | 4.19 | 3.90 | 4.02 | 4.02 | 4.15% | 62,967 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | 1.05% | 11,337 |
| Oct 30, 2025 | 3.68 | 4.00 | 3.66 | 3.82 | 3.82 | 4.23% | 31,803 |
| Oct 29, 2025 | 3.72 | 3.91 | 3.57 | 3.67 | 3.67 | -1.48% | 13,536 |
| Oct 28, 2025 | 3.71 | 3.73 | 3.55 | 3.72 | 3.72 | 2.48% | 20,105 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.57 | 3.63 | 3.63 | -7.56% | 13,082 |
| Oct 24, 2025 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 7.88% | 19,747 |
| Oct 23, 2025 | 3.68 | 3.70 | 3.51 | 3.64 | 3.64 | 3.12% | 5,967 |
| Oct 22, 2025 | 3.68 | 3.77 | 3.51 | 3.53 | 3.53 | -6.37% | 9,921 |
| Oct 21, 2025 | 3.57 | 3.80 | 3.51 | 3.77 | 3.77 | 3.86% | 12,341 |
| Oct 20, 2025 | 3.62 | 3.81 | 3.59 | 3.63 | 3.63 | 0.83% | 7,578 |
| Oct 17, 2025 | 3.71 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 9,798 |
| Oct 16, 2025 | 3.80 | 3.80 | 3.64 | 3.71 | 3.71 | - | 7,017 |
| Oct 15, 2025 | 3.87 | 3.88 | 3.64 | 3.71 | 3.71 | -1.33% | 30,144 |
| Oct 14, 2025 | 3.76 | 3.97 | 3.74 | 3.76 | 3.76 | -1.05% | 10,893 |