AIOS Tech Inc. (AIOS)
NASDAQ: AIOS · Real-Time Price · USD
13.46
+1.74 (14.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AIOS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.08 | 13.60 | 11.69 | 13.46 | 13.46 | 14.85% | 82,973 |
| Jun 25, 2026 | 12.42 | 12.45 | 11.10 | 11.72 | 11.72 | -5.48% | 80,575 |
| Jun 24, 2026 | 13.65 | 15.90 | 11.65 | 12.40 | 12.40 | -13.04% | 198,394 |
| Jun 23, 2026 | 12.14 | 14.77 | 12.12 | 14.26 | 14.26 | 22.30% | 265,097 |
| Jun 22, 2026 | 13.20 | 13.45 | 11.66 | 11.66 | 11.66 | -13.31% | 142,895 |
| Jun 18, 2026 | 12.35 | 13.45 | 11.23 | 13.45 | 13.45 | 10.25% | 63,617 |
| Jun 17, 2026 | 12.40 | 13.00 | 10.80 | 12.20 | 12.20 | -2.48% | 109,306 |
| Jun 16, 2026 | 12.01 | 13.61 | 11.50 | 12.51 | 12.51 | 2.12% | 147,274 |
| Jun 15, 2026 | 11.76 | 13.09 | 11.75 | 12.25 | 12.25 | 2.08% | 4,892 |
| Jun 12, 2026 | 12.90 | 13.61 | 11.17 | 12.00 | 12.00 | -6.90% | 17,435 |
| Jun 11, 2026 | 14.40 | 16.40 | 12.80 | 12.89 | 12.89 | -12.91% | 32,411 |
| Jun 10, 2026 | 13.80 | 14.90 | 13.18 | 14.80 | 14.80 | 5.71% | 34,197 |
| Jun 9, 2026 | 13.00 | 14.93 | 11.91 | 14.00 | 14.00 | 4.09% | 85,778 |
| Jun 8, 2026 | 13.42 | 13.45 | 13.22 | 13.45 | 13.45 | -7.24% | 9,540 |
| Jun 5, 2026 | 13.94 | 14.50 | 12.09 | 14.50 | 14.50 | -7.64% | 3,529 |
| Jun 4, 2026 | 15.04 | 15.84 | 13.77 | 15.70 | 15.70 | 1.29% | 5,547 |
| Jun 3, 2026 | 15.85 | 15.85 | 14.27 | 15.50 | 15.50 | 7.34% | 7,783 |
| Jun 2, 2026 | 15.40 | 15.41 | 13.85 | 14.44 | 14.44 | -9.07% | 31,812 |
| Jun 1, 2026 | 15.27 | 16.61 | 15.01 | 15.88 | 15.88 | 0.13% | 10,906 |
| May 29, 2026 | 15.65 | 16.82 | 15.03 | 15.86 | 15.86 | -2.34% | 187,685 |
| May 28, 2026 | 16.04 | 17.03 | 15.00 | 16.24 | 16.24 | 12.54% | 125,253 |
| May 27, 2026 | 16.14 | 18.63 | 14.43 | 14.43 | 14.43 | -14.00% | 190,352 |
| May 26, 2026 | 15.74 | 17.00 | 15.24 | 16.78 | 16.78 | 4.48% | 122,251 |
| May 22, 2026 | 16.74 | 17.80 | 16.06 | 16.06 | 16.06 | -9.78% | 112,241 |
| May 21, 2026 | 14.84 | 18.80 | 14.61 | 17.80 | 17.80 | 16.80% | 55,737 |
| May 20, 2026 | 14.00 | 16.00 | 14.00 | 15.24 | 15.24 | 8.28% | 80,505 |
| May 19, 2026 | 14.06 | 15.80 | 13.01 | 14.08 | 14.08 | -2.86% | 168,557 |
| May 18, 2026 | 15.05 | 15.05 | 13.55 | 14.49 | 14.49 | -0.28% | 13,220 |
| May 15, 2026 | 14.99 | 15.10 | 14.46 | 14.53 | 14.53 | -10.14% | 5,895 |
| May 14, 2026 | 15.08 | 16.26 | 15.08 | 16.17 | 16.17 | -1.40% | 8,498 |
| May 13, 2026 | 16.90 | 16.90 | 15.01 | 16.40 | 16.40 | -4.87% | 26,834 |
| May 12, 2026 | 16.91 | 17.75 | 16.61 | 17.24 | 17.24 | -3.85% | 23,112 |
| May 11, 2026 | 19.01 | 19.39 | 17.00 | 17.93 | 17.93 | -5.68% | 28,032 |
| May 8, 2026 | 18.81 | 20.25 | 16.47 | 19.01 | 19.01 | -1.76% | 43,728 |
| May 7, 2026 | 19.97 | 25.97 | 18.47 | 19.35 | 19.35 | 2.93% | 207,851 |
| May 6, 2026 | 19.11 | 20.50 | 16.11 | 18.80 | 18.80 | -4.08% | 128,126 |
| May 5, 2026 | 16.00 | 32.45 | 16.00 | 19.60 | 19.60 | 26.29% | 3,316,182 |
| May 4, 2026 | 18.20 | 18.47 | 14.10 | 15.52 | 15.52 | -29.45% | 259,068 |
| May 1, 2026 | 12.14 | 33.87 | 10.64 | 22.00 | 22.00 | 136.05% | 6,708,443 |
| Apr 30, 2026 | 8.30 | 10.00 | 8.30 | 9.32 | 9.32 | 5.79% | 136,051 |
| Apr 29, 2026 | 8.88 | 9.23 | 8.66 | 8.81 | 8.81 | -1.89% | 5,352 |
| Apr 28, 2026 | 8.05 | 9.49 | 7.85 | 8.98 | 8.98 | 8.45% | 15,890 |
| 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 |