AIOS Tech Inc. (AIOS)
NASDAQ: AIOS · Real-Time Price · USD
8.98
+0.70 (8.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AIOS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 9.49 | 7.85 | 8.13 | - | -1.81% | 15,847 |
| Apr 27, 2026 | 7.04 | 8.28 | 6.54 | 8.28 | 8.28 | -0.61% | 10,535 |
| Apr 24, 2026 | 8.60 | 8.90 | 8.00 | 8.33 | 8.33 | 5.64% | 5,407 |
| Apr 23, 2026 | 8.89 | 8.89 | 7.82 | 7.89 | 7.89 | -13.05% | 4,398 |
| Apr 22, 2026 | 8.79 | 10.00 | 8.40 | 9.07 | 9.07 | -18.61% | 13,657 |
| Apr 21, 2026 | 11.50 | 11.78 | 11.10 | 11.14 | 11.14 | -3.10% | 10,792 |
| Apr 20, 2026 | 11.34 | 11.80 | 11.10 | 11.50 | 11.50 | -2.56% | 226 |
| Apr 17, 2026 | 11.40 | 11.98 | 11.33 | 11.80 | 11.80 | 4.15% | 952 |
| Apr 16, 2026 | 12.40 | 12.40 | 11.22 | 11.33 | 11.33 | -1.55% | 1,145 |
| Apr 15, 2026 | 11.10 | 11.80 | 11.10 | 11.51 | 11.51 | 3.69% | 1,802 |
| Apr 14, 2026 | 10.83 | 11.85 | 10.80 | 11.10 | 11.10 | -0.91% | 984 |
| Apr 13, 2026 | 11.17 | 11.51 | 10.80 | 11.20 | 11.20 | -5.07% | 2,308 |
| Apr 10, 2026 | 12.20 | 12.40 | 11.02 | 11.80 | 11.80 | 1.55% | 8,078 |
| Apr 9, 2026 | 11.02 | 12.40 | 10.50 | 11.62 | 11.62 | -1.26% | 1,166 |
| Apr 8, 2026 | 11.68 | 12.36 | 11.28 | 11.77 | 11.77 | 3.41% | 505 |
| Apr 7, 2026 | 10.84 | 11.80 | 10.84 | 11.38 | 11.38 | 2.37% | 533 |
| Apr 6, 2026 | 10.20 | 11.50 | 10.20 | 11.12 | 11.12 | 0.38% | 2,387 |
| Apr 2, 2026 | 11.59 | 12.11 | 10.00 | 11.07 | 11.07 | -2.38% | 6,431 |
| Apr 1, 2026 | 11.78 | 12.40 | 10.88 | 11.34 | 11.34 | -3.59% | 4,312 |
| Mar 31, 2026 | 10.57 | 15.20 | 9.80 | 11.77 | 11.77 | 13.55% | 73,010 |
| Mar 30, 2026 | 9.60 | 10.64 | 9.60 | 10.36 | 10.36 | 7.92% | 1,258 |
| Mar 27, 2026 | 10.88 | 11.36 | 9.21 | 9.60 | 9.60 | -9.99% | 1,648 |
| Mar 26, 2026 | 10.32 | 11.15 | 10.32 | 10.67 | 10.67 | -8.11% | 206 |
| Mar 25, 2026 | 11.77 | 12.85 | 11.20 | 11.61 | 11.61 | 3.53% | 653 |
| Mar 24, 2026 | 12.60 | 12.66 | 11.11 | 11.21 | 11.21 | -6.88% | 1,172 |
| Mar 23, 2026 | 12.60 | 13.80 | 12.02 | 12.04 | 12.04 | 0.02% | 904 |
| Mar 20, 2026 | 14.21 | 15.69 | 12.02 | 12.04 | 12.04 | -20.33% | 6,513 |
| Mar 19, 2026 | 14.85 | 16.80 | 14.06 | 15.11 | 15.11 | 1.75% | 3,301 |
| Mar 18, 2026 | 16.31 | 16.60 | 13.86 | 14.85 | 14.85 | -8.95% | 3,468 |
| Mar 17, 2026 | 14.20 | 17.65 | 14.20 | 16.31 | 16.31 | 13.25% | 19,044 |
| Mar 16, 2026 | 14.12 | 14.87 | 14.00 | 14.40 | 14.40 | -0.06% | 1,254 |
| Mar 13, 2026 | 14.31 | 15.20 | 13.84 | 14.41 | 14.41 | -2.04% | 3,599 |
| Mar 12, 2026 | 13.40 | 14.81 | 12.80 | 14.71 | 14.71 | 8.18% | 3,060 |
| Mar 11, 2026 | 13.20 | 13.60 | 12.87 | 13.60 | 13.60 | -0.87% | 1,412 |
| Mar 10, 2026 | 13.30 | 13.72 | 11.66 | 13.72 | 13.72 | -3.38% | 3,733 |
| Mar 9, 2026 | 13.60 | 14.50 | 12.85 | 14.20 | 14.20 | -2.74% | 4,932 |
| Mar 6, 2026 | 12.46 | 15.05 | 12.40 | 14.60 | 14.60 | 16.65% | 16,369 |
| Mar 5, 2026 | 12.84 | 13.10 | 12.00 | 12.52 | 12.52 | -1.80% | 9,585 |
| Mar 4, 2026 | 10.68 | 13.22 | 10.66 | 12.75 | 12.75 | 4.54% | 12,688 |
| Mar 3, 2026 | 10.33 | 12.19 | 10.13 | 12.19 | 12.19 | 8.57% | 6,466 |
| Mar 2, 2026 | 10.40 | 11.72 | 10.01 | 11.23 | 11.23 | -6.10% | 10,098 |
| Feb 27, 2026 | 12.25 | 12.25 | 11.03 | 11.96 | 11.96 | -4.32% | 6,981 |
| Feb 26, 2026 | 11.89 | 12.50 | 11.22 | 12.50 | 12.50 | 3.00% | 15,480 |
| Feb 25, 2026 | 12.51 | 12.80 | 11.62 | 12.14 | 12.14 | -6.75% | 14,904 |
| Feb 24, 2026 | 11.20 | 13.20 | 11.20 | 13.01 | 13.01 | 3.24% | 43,631 |
| Feb 23, 2026 | 10.38 | 12.80 | 9.78 | 12.61 | 12.61 | 2.17% | 90,093 |
| Feb 20, 2026 | 12.60 | 14.17 | 10.65 | 12.34 | 12.34 | 37.09% | 3,681,221 |
| Feb 19, 2026 | 8.65 | 9.24 | 8.56 | 9.00 | 9.00 | 3.05% | 876,074 |
| Feb 18, 2026 | 10.00 | 10.00 | 8.72 | 8.73 | 8.73 | -15.10% | 20,555 |
| Feb 17, 2026 | 11.60 | 11.80 | 9.52 | 10.29 | 10.29 | -49.57% | 83,939 |
| Feb 13, 2026 | 22.40 | 28.18 | 20.20 | 20.40 | 20.40 | -7.27% | 40,174 |
| Feb 12, 2026 | 26.20 | 27.40 | 20.40 | 22.00 | 22.00 | -24.14% | 3,991 |
| Feb 11, 2026 | 25.80 | 32.00 | 25.40 | 29.00 | 29.00 | 11.97% | 10,652 |
| Feb 10, 2026 | 24.20 | 28.20 | 23.40 | 25.90 | 25.90 | 7.92% | 17,606 |
| Feb 9, 2026 | 21.20 | 24.00 | 20.80 | 24.00 | 24.00 | 14.29% | 1,954 |
| Feb 6, 2026 | 20.40 | 21.20 | 19.00 | 21.00 | 21.00 | 6.06% | 2,586 |
| Feb 5, 2026 | 20.00 | 20.00 | 19.00 | 19.80 | 19.80 | -1.00% | 2,283 |
| Feb 4, 2026 | 20.60 | 21.66 | 19.00 | 20.00 | 20.00 | -0.99% | 3,349 |
| Feb 3, 2026 | 19.60 | 29.80 | 18.20 | 20.20 | 20.20 | 5.21% | 53,093 |
| Feb 2, 2026 | 19.37 | 19.40 | 18.20 | 19.20 | 19.20 | -2.54% | 1,506 |
| Jan 30, 2026 | 20.60 | 22.40 | 18.20 | 19.70 | 19.70 | -5.29% | 3,217 |
| Jan 29, 2026 | 21.00 | 21.14 | 20.60 | 20.80 | 20.80 | - | 5,037 |
| Jan 28, 2026 | 20.80 | 21.40 | 20.60 | 20.80 | 20.80 | -2.80% | 379 |
| Jan 27, 2026 | 21.40 | 22.00 | 20.60 | 21.40 | 21.40 | -2.73% | 968 |
| Jan 26, 2026 | 22.40 | 22.80 | 21.00 | 22.00 | 22.00 | -2.20% | 245 |
| Jan 23, 2026 | 22.00 | 23.30 | 22.00 | 22.50 | 22.50 | 0.60% | 85 |
| Jan 22, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.65% | 27 |
| Jan 21, 2026 | 21.20 | 22.59 | 21.00 | 22.00 | 22.00 | 2.80% | 707 |
| Jan 20, 2026 | 22.80 | 24.00 | 21.40 | 21.40 | 21.40 | -7.76% | 811 |
| Jan 16, 2026 | 24.80 | 24.80 | 22.20 | 23.20 | 23.20 | -2.93% | 1,454 |
| Jan 15, 2026 | 21.00 | 24.60 | 21.00 | 23.90 | 23.90 | 3.02% | 1,061 |
| Jan 14, 2026 | 20.63 | 24.00 | 20.63 | 23.20 | 23.20 | 4.50% | 236 |
| Jan 13, 2026 | 23.85 | 25.00 | 22.20 | 22.20 | 22.20 | -5.13% | 688 |
| Jan 12, 2026 | 24.00 | 24.00 | 22.00 | 23.40 | 23.40 | 0.09% | 1,020 |
| Jan 9, 2026 | 21.00 | 27.66 | 21.00 | 23.38 | 23.38 | 10.27% | 8,622 |
| Jan 8, 2026 | 20.20 | 22.63 | 20.00 | 21.20 | 21.20 | 6.00% | 1,244 |
| Jan 7, 2026 | 19.34 | 21.57 | 19.00 | 20.00 | 20.00 | 5.26% | 2,657 |
| Jan 6, 2026 | 19.64 | 20.20 | 18.95 | 19.00 | 19.00 | -3.06% | 1,675 |
| Jan 5, 2026 | 20.00 | 21.20 | 19.20 | 19.60 | 19.60 | -2.97% | 1,751 |
| Jan 2, 2026 | 21.00 | 21.20 | 20.00 | 20.20 | 20.20 | -5.61% | 1,420 |
| Dec 31, 2025 | 20.40 | 21.82 | 20.00 | 21.40 | 21.40 | 1.90% | 2,636 |
| Dec 30, 2025 | 23.80 | 23.80 | 19.20 | 21.00 | 21.00 | -11.02% | 9,764 |
| Dec 29, 2025 | 26.40 | 26.40 | 23.00 | 23.60 | 23.60 | -12.59% | 4,229 |
| Dec 26, 2025 | 27.20 | 27.40 | 25.20 | 27.00 | 27.00 | -2.17% | 1,870 |
| Dec 24, 2025 | 28.20 | 28.20 | 26.20 | 27.60 | 27.60 | -1.78% | 1,037 |
| Dec 23, 2025 | 28.80 | 28.80 | 26.00 | 28.10 | 28.10 | -1.75% | 3,497 |
| Dec 22, 2025 | 33.60 | 33.60 | 27.80 | 28.60 | 28.60 | -18.75% | 14,996 |
| Dec 19, 2025 | 61.40 | 61.80 | 33.80 | 35.20 | 35.20 | -46.99% | 20,621 |
| Dec 18, 2025 | 63.00 | 68.00 | 63.00 | 66.40 | 66.40 | 3.11% | 599 |
| Dec 17, 2025 | 64.60 | 65.80 | 63.00 | 64.40 | 64.40 | 1.26% | 444 |
| Dec 16, 2025 | 61.80 | 68.00 | 61.80 | 63.60 | 63.60 | 0.95% | 229 |
| Dec 15, 2025 | 66.04 | 67.50 | 62.80 | 63.00 | 63.00 | -6.25% | 379 |
| Dec 12, 2025 | 66.40 | 69.80 | 65.83 | 67.20 | 67.20 | -0.59% | 1,097 |
| Dec 11, 2025 | 65.80 | 68.00 | 65.80 | 67.60 | 67.60 | 4.00% | 182 |
| Dec 10, 2025 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | -5.52% | 751 |
| Dec 9, 2025 | 68.00 | 68.80 | 66.20 | 68.80 | 68.80 | 1.18% | 367 |
| Dec 8, 2025 | 69.80 | 69.80 | 67.80 | 68.00 | 68.00 | - | 392 |
| Dec 5, 2025 | 67.80 | 69.00 | 67.80 | 68.00 | 68.00 | -1.45% | 281 |
| Dec 4, 2025 | 67.20 | 69.60 | 67.20 | 69.00 | 69.00 | 0.58% | 337 |
| Dec 3, 2025 | 69.80 | 72.00 | 68.60 | 68.60 | 68.60 | - | 394 |