AIAI Holdings Corporation Class A AIAI
NASDAQ · United States · Technology Services
$3.43+0.22 (+6.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.47 | +8.10% | $3.27 | $3.59 | $3.18 | 188.41K |
| 2026-09-30 | $3.21 | +1.90% | $3.15 | $3.33 | $3.07 | 236.00K |
| 2026-09-29 | $3.15 | -15.78% | $3.82 | $3.82 | $3.07 | 631.60K |
| 2026-09-28 | $3.74 | +2.75% | $3.61 | $3.87 | $3.53 | 160.50K |
| 2026-09-25 | $3.64 | +9.31% | $3.34 | $3.70 | $3.28 | 257.80K |
| 2026-09-24 | $3.33 | +1.83% | $3.31 | $3.51 | $3.20 | 291.00K |
| 2026-09-23 | $3.27 | -6.57% | $3.45 | $3.51 | $3.25 | 266.40K |
| 2026-09-22 | $3.50 | +1.45% | $3.39 | $3.74 | $3.30 | 865.60K |
| 2026-09-21 | $3.45 | -2.54% | $3.54 | $4.01 | $3.36 | 1.02M |
| 2026-09-18 | $3.54 | +7.93% | $3.30 | $3.98 | $3.25 | 1.49M |
| 2026-09-17 | $3.28 | -4.09% | $3.45 | $4.27 | $3.10 | 1.18M |
| 2026-09-16 | $3.42 | -1.72% | $3.53 | $3.54 | $3.25 | 725.80K |
| 2026-09-15 | $3.48 | +2.05% | $3.43 | $3.63 | $3.40 | 214.20K |
| 2026-09-14 | $3.41 | +1.49% | $3.30 | $3.49 | $3.25 | 290.80K |
| 2026-09-11 | $3.36 | +2.75% | $3.32 | $3.52 | $3.17 | 202.80K |
| 2026-09-10 | $3.27 | -4.39% | $3.43 | $3.52 | $3.03 | 377.80K |
| 2026-09-09 | $3.42 | -13.42% | $3.88 | $4.15 | $3.41 | 359.00K |
| 2026-09-08 | $3.95 | -5.50% | $4.13 | $4.30 | $3.84 | 423.20K |
| 2026-09-04 | $4.18 | -0.48% | $4.17 | $4.25 | $3.81 | 378.40K |
| 2026-09-03 | $4.20 | +13.51% | $3.81 | $4.23 | $3.58 | 384.20K |
| 2026-09-02 | $3.70 | +6.32% | $3.43 | $3.89 | $3.40 | 354.30K |
| 2026-09-01 | $3.48 | -6.70% | $3.68 | $3.80 | $3.35 | 343.60K |
| 2026-08-31 | $3.73 | -8.13% | $4.02 | $4.28 | $3.65 | 274.60K |
| 2026-08-28 | $4.06 | +1.75% | $3.94 | $4.20 | $3.80 | 261.20K |
| 2026-08-27 | $3.99 | +1.27% | $3.92 | $4.11 | $3.71 | 542.90K |
| 2026-08-26 | $3.94 | -8.16% | $4.31 | $4.63 | $3.70 | 790.40K |
| 2026-08-25 | $4.29 | -19.21% | $5.39 | $5.80 | $4.17 | 902.30K |
| 2026-08-24 | $5.31 | -19.79% | $6.36 | $6.54 | $5.30 | 907.20K |
| 2026-08-21 | $6.62 | +46.14% | $4.79 | $8.30 | $4.79 | 13.13M |
| 2026-08-20 | $4.53 | -13.38% | $5.25 | $5.46 | $4.38 | 497.70K |
| 2026-08-19 | $5.23 | -11.36% | $5.78 | $6.00 | $5.22 | 150.90K |
| 2026-08-18 | $5.90 | +17.76% | $5.01 | $6.05 | $4.86 | 400.50K |
| 2026-08-17 | $5.01 | -14.80% | $6.21 | $6.23 | $4.83 | 248.70K |
| 2026-08-14 | $5.88 | +1.38% | $5.44 | $6.14 | $5.44 | 136.60K |
| 2026-08-13 | $5.80 | +4.88% | $5.59 | $5.90 | $5.24 | 164.20K |
| 2026-08-12 | $5.53 | +2.41% | $5.41 | $6.23 | $5.20 | 322.20K |
| 2026-08-11 | $5.40 | +29.19% | $4.18 | $5.45 | $4.08 | 315.40K |
| 2026-08-10 | $4.18 | +4.50% | $4.09 | $4.36 | $4.00 | 159.30K |
| 2026-08-07 | $4.00 | -0.50% | $4.08 | $4.17 | $3.92 | 201.30K |
| 2026-08-06 | $4.02 | -3.83% | $4.23 | $4.55 | $3.98 | 135.20K |
| 2026-08-05 | $4.18 | -9.72% | $4.52 | $4.52 | $3.82 | 274.80K |
| 2026-08-04 | $4.63 | -7.03% | $5.20 | $5.50 | $4.61 | 279.40K |
| 2026-08-03 | $4.98 | -0.20% | $5.06 | $5.27 | $4.87 | 104.70K |
| 2026-07-31 | $4.99 | -0.60% | $5.13 | $5.49 | $4.90 | 137.80K |
| 2026-07-30 | $5.02 | +8.42% | $4.66 | $5.18 | $4.66 | 152.30K |
| 2026-07-29 | $4.63 | -15.97% | $5.66 | $6.09 | $4.58 | 197.80K |
| 2026-07-28 | $5.51 | -0.90% | $5.44 | $5.70 | $5.22 | 89.50K |
| 2026-07-27 | $5.56 | -10.90% | $6.36 | $6.43 | $5.21 | 232.60K |
| 2026-07-24 | $6.24 | -13.81% | $7.19 | $7.56 | $6.23 | 117.20K |
| 2026-07-23 | $7.24 | +4.17% | $6.95 | $7.55 | $6.77 | 152.90K |
| 2026-07-22 | $6.95 | +2.51% | $6.84 | $7.00 | $6.35 | 122.00K |
| 2026-07-21 | $6.78 | +10.42% | $6.09 | $7.00 | $6.09 | 135.20K |
| 2026-07-20 | $6.14 | -12.16% | $7.13 | $7.25 | $6.05 | 153.80K |
| 2026-07-17 | $6.99 | +0.87% | $6.98 | $7.38 | $6.55 | 177.60K |
| 2026-07-16 | $6.93 | -16.91% | $8.23 | $8.36 | $6.80 | 217.20K |
| 2026-07-15 | $8.34 | -11.75% | $9.45 | $9.85 | $8.22 | 179.10K |
| 2026-07-14 | $9.45 | -6.34% | $10.26 | $10.37 | $9.43 | 156.30K |
| 2026-07-13 | $10.09 | -4.45% | $10.47 | $11.23 | $9.93 | 171.70K |
| 2026-07-10 | $10.56 | -6.38% | $11.61 | $11.79 | $9.86 | 295.40K |
| 2026-07-09 | $11.28 | -11.18% | $12.94 | $12.96 | $11.25 | 211.00K |
| 2026-07-08 | $12.70 | +0.08% | $12.67 | $13.09 | $12.24 | 137.20K |
| 2026-07-07 | $12.69 | -4.59% | $13.60 | $13.60 | $11.80 | 371.90K |
| 2026-07-06 | $13.30 | -6.01% | $14.42 | $15.09 | $12.84 | 214.10K |
| 2026-07-02 | $14.15 | -2.62% | $14.59 | $14.82 | $13.56 | 165.50K |
| 2026-07-01 | $14.53 | +4.46% | $13.77 | $14.96 | $13.40 | 118.90K |
| 2026-06-30 | $13.91 | -6.89% | $14.80 | $14.82 | $13.75 | 239.00K |
| 2026-06-29 | $14.94 | +3.53% | $14.40 | $15.54 | $14.40 | 133.10K |
| 2026-06-26 | $14.43 | -9.81% | $16.00 | $16.00 | $14.32 | 169.90K |
| 2026-06-25 | $16.00 | -7.03% | $17.47 | $17.47 | $15.01 | 182.20K |
| 2026-06-24 | $17.21 | -5.49% | $18.40 | $18.62 | $17.19 | 321.40K |
| 2026-06-23 | $18.21 | +7.94% | $17.01 | $18.88 | $16.68 | 445.30K |
| 2026-06-22 | $16.87 | +1.44% | $16.90 | $17.18 | $16.15 | 183.80K |
| 2026-06-18 | $16.63 | +8.41% | $15.15 | $16.92 | $15.15 | 3.82M |
| 2026-06-17 | $15.34 | +3.23% | $14.85 | $15.67 | $14.80 | 332.20K |
| 2026-06-16 | $14.86 | +0.13% | $14.54 | $15.54 | $14.26 | 404.30K |
| 2026-06-15 | $14.84 | +0.34% | $15.20 | $15.70 | $14.17 | 356.60K |
| 2026-06-12 | $14.79 | -2.70% | $14.06 | $16.52 | $14.01 | 609.00K |
| 2026-06-11 | $15.20 | +3.40% | $15.39 | $16.70 | $15.00 | 677.40K |
| 2026-06-10 | $14.70 | -0.41% | $15.00 | $15.23 | $14.21 | 337.00K |
| 2026-06-09 | $14.76 | +13.98% | $12.94 | $14.99 | $12.47 | 554.10K |
| 2026-06-08 | $12.95 | +10.49% | $12.45 | $13.16 | $12.00 | 517.00K |
| 2026-06-05 | $11.72 | -7.21% | $12.49 | $12.81 | $11.61 | 108.10K |
| 2026-06-04 | $12.63 | -2.77% | $13.03 | $13.30 | $12.60 | 37.80K |
| 2026-06-03 | $12.99 | -0.08% | $13.10 | $13.10 | $12.61 | 36.50K |
| 2026-06-02 | $13.00 | +0.62% | $13.00 | $13.30 | $12.91 | 65.00K |
| 2026-06-01 | $12.92 | +0.70% | $12.53 | $13.33 | $12.53 | 75.90K |
| 2026-05-29 | $12.83 | +0.94% | $12.68 | $13.38 | $12.50 | 129.90K |
| 2026-05-28 | $12.71 | -8.43% | $13.52 | $14.00 | $11.90 | 226.00K |
| 2026-05-27 | $13.88 | -0.29% | $14.30 | $14.34 | $13.06 | 123.00K |
| 2026-05-26 | $13.92 | -11.22% | $15.87 | $15.87 | $13.65 | 206.70K |