AIOS Tech Inc. Class A AIOS
NASDAQ · United States · Producer Manufacturing
$12.33-0.02 (-0.16%)
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 | $12.33 | -0.56% | $12.45 | $12.56 | $11.76 | 89.93K |
| 2026-09-30 | $12.40 | -7.46% | $13.38 | $13.50 | $12.34 | 10.50K |
| 2026-09-29 | $13.40 | -2.26% | $13.52 | $13.69 | $13.35 | 3.70K |
| 2026-09-28 | $13.71 | +9.68% | $12.46 | $14.00 | $12.46 | 52.80K |
| 2026-09-25 | $12.50 | +0.60% | $12.33 | $12.59 | $12.33 | 16.70K |
| 2026-09-24 | $12.43 | -5.87% | $13.65 | $13.81 | $12.43 | 31.40K |
| 2026-09-23 | $13.20 | -8.90% | $14.02 | $14.02 | $13.20 | 5.40K |
| 2026-09-22 | $14.49 | -1.76% | $14.02 | $14.50 | $14.02 | 4.60K |
| 2026-09-21 | $14.75 | +4.31% | $14.40 | $14.77 | $14.30 | 7.50K |
| 2026-09-18 | $14.14 | -1.67% | $14.14 | $14.14 | $14.13 | 4.30K |
| 2026-09-17 | $14.38 | +1.20% | $14.48 | $14.50 | $14.06 | 9.00K |
| 2026-09-16 | $14.21 | -1.66% | $14.02 | $15.00 | $14.00 | 34.60K |
| 2026-09-15 | $14.45 | +4.86% | $13.99 | $14.45 | $13.81 | 8.40K |
| 2026-09-14 | $13.78 | +6.90% | $13.48 | $14.95 | $12.70 | 40.50K |
| 2026-09-11 | $12.89 | +1.50% | $12.87 | $13.70 | $12.60 | 32.60K |
| 2026-09-10 | $12.70 | +1.44% | $12.50 | $14.72 | $12.24 | 193.20K |
| 2026-09-09 | $12.52 | -1.03% | $12.53 | $12.61 | $12.25 | 27.00K |
| 2026-09-08 | $12.65 | +3.77% | $12.90 | $12.90 | $12.38 | 8.90K |
| 2026-09-04 | $12.19 | -8.21% | $12.68 | $12.68 | $12.00 | 13.00K |
| 2026-09-03 | $13.28 | +3.51% | $12.50 | $13.28 | $11.38 | 15.40K |
| 2026-09-02 | $12.83 | +0.08% | $13.15 | $13.61 | $12.30 | 36.10K |
| 2026-09-01 | $12.82 | -17.56% | $15.25 | $16.43 | $12.23 | 144.00K |
| 2026-08-31 | $15.55 | -6.61% | $16.11 | $17.46 | $15.50 | 320.40K |
| 2026-08-28 | $16.65 | -0.72% | $16.90 | $18.30 | $15.46 | 233.30K |
| 2026-08-27 | $16.77 | +14.08% | $14.69 | $18.26 | $13.90 | 274.60K |
| 2026-08-26 | $14.70 | +6.91% | $14.30 | $14.70 | $13.42 | 8.30K |
| 2026-08-25 | $13.75 | -3.44% | $14.47 | $14.70 | $13.75 | 19.20K |
| 2026-08-24 | $14.24 | +7.72% | $13.58 | $14.49 | $13.24 | 11.00K |
| 2026-08-21 | $13.22 | -1.49% | $13.88 | $14.10 | $13.22 | 7.90K |
| 2026-08-20 | $13.42 | -13.31% | $15.01 | $15.37 | $13.05 | 93.30K |
| 2026-08-19 | $15.48 | +0.39% | $15.02 | $15.79 | $14.75 | 17.90K |
| 2026-08-18 | $15.42 | +8.13% | $13.64 | $16.59 | $13.00 | 85.80K |
| 2026-08-17 | $14.26 | +18.34% | $11.81 | $14.26 | $11.78 | 83.30K |
| 2026-08-14 | $12.05 | -0.82% | $12.46 | $12.50 | $11.89 | 11.90K |
| 2026-08-13 | $12.15 | -2.64% | $12.41 | $12.41 | $12.01 | 9.60K |
| 2026-08-12 | $12.48 | -7.21% | $12.51 | $13.07 | $12.48 | 9.30K |
| 2026-08-11 | $13.45 | +12.08% | $11.98 | $13.45 | $11.65 | 32.20K |
| 2026-08-10 | $12.00 | -0.41% | $12.00 | $12.00 | $11.34 | 9.40K |
| 2026-08-07 | $12.05 | -3.14% | $12.01 | $13.33 | $12.01 | 17.40K |
| 2026-08-06 | $12.44 | +2.81% | $11.81 | $12.60 | $11.81 | 12.20K |
| 2026-08-05 | $12.10 | +2.63% | $11.41 | $12.29 | $11.37 | 10.80K |
| 2026-08-04 | $11.79 | -3.44% | $12.78 | $12.99 | $10.84 | 17.80K |
| 2026-08-03 | $12.21 | +3.04% | $11.81 | $12.69 | $11.81 | 91.50K |
| 2026-07-31 | $11.85 | -1.17% | $12.71 | $12.71 | $11.50 | 13.60K |
| 2026-07-30 | $11.99 | -7.05% | $12.92 | $13.15 | $11.89 | 49.60K |
| 2026-07-29 | $12.90 | +1.65% | $12.52 | $12.90 | $12.20 | 5.70K |
| 2026-07-28 | $12.69 | +2.84% | $12.65 | $13.65 | $12.17 | 12.20K |
| 2026-07-27 | $12.34 | +15.98% | $10.85 | $12.51 | $10.84 | 30.00K |
| 2026-07-24 | $10.64 | -3.71% | $10.79 | $10.91 | $10.10 | 21.40K |
| 2026-07-23 | $11.05 | -6.51% | $11.67 | $12.30 | $10.49 | 58.10K |
| 2026-07-22 | $11.82 | -9.15% | $12.98 | $12.98 | $11.82 | 38.80K |
| 2026-07-21 | $13.01 | -2.91% | $13.36 | $13.95 | $12.30 | 11.80K |
| 2026-07-20 | $13.40 | +2.92% | $13.90 | $13.90 | $12.68 | 8.20K |
| 2026-07-17 | $13.02 | -4.75% | $13.48 | $13.48 | $12.65 | 9.10K |
| 2026-07-16 | $13.67 | +2.78% | $13.36 | $13.68 | $13.00 | 15.50K |
| 2026-07-15 | $13.30 | -0.60% | $13.10 | $13.74 | $12.00 | 20.30K |
| 2026-07-14 | $13.38 | -1.62% | $13.98 | $14.07 | $12.39 | 11.20K |
| 2026-07-13 | $13.60 | -4.70% | $14.24 | $14.44 | $13.00 | 10.30K |
| 2026-07-10 | $14.27 | +0.49% | $14.38 | $14.38 | $13.36 | 13.00K |
| 2026-07-09 | $14.20 | -3.60% | $14.46 | $14.50 | $13.50 | 12.90K |
| 2026-07-08 | $14.73 | -0.41% | $14.48 | $14.73 | $13.83 | 33.50K |
| 2026-07-07 | $14.79 | +0.68% | $14.51 | $14.79 | $13.24 | 40.50K |
| 2026-07-06 | $14.69 | +7.54% | $12.60 | $16.42 | $12.60 | 75.80K |
| 2026-07-02 | $13.66 | -8.32% | $14.81 | $15.11 | $13.00 | 19.60K |
| 2026-07-01 | $14.90 | +20.55% | $12.08 | $15.51 | $12.08 | 44.70K |
| 2026-06-30 | $12.36 | +0.49% | $12.41 | $12.46 | $11.57 | 34.10K |
| 2026-06-29 | $12.30 | -8.62% | $13.21 | $13.22 | $12.00 | 57.10K |
| 2026-06-26 | $13.46 | +14.85% | $12.08 | $13.60 | $11.69 | 83.00K |
| 2026-06-25 | $11.72 | -5.48% | $12.42 | $12.45 | $11.10 | 80.60K |
| 2026-06-24 | $12.40 | -13.04% | $13.65 | $15.90 | $11.65 | 198.40K |
| 2026-06-23 | $14.26 | +22.30% | $12.14 | $14.77 | $12.12 | 265.10K |
| 2026-06-22 | $11.66 | -13.31% | $13.20 | $13.45 | $11.66 | 142.90K |
| 2026-06-18 | $13.45 | +10.25% | $12.35 | $13.45 | $11.23 | 64.00K |
| 2026-06-17 | $12.20 | -2.48% | $12.40 | $13.00 | $10.80 | 109.30K |
| 2026-06-16 | $12.51 | +2.12% | $12.01 | $13.61 | $11.50 | 147.30K |
| 2026-06-15 | $12.25 | +2.08% | $11.76 | $13.09 | $11.75 | 4.90K |
| 2026-06-12 | $12.00 | -6.90% | $12.90 | $13.61 | $11.17 | 17.50K |
| 2026-06-11 | $12.89 | -12.91% | $14.40 | $16.40 | $12.80 | 32.50K |
| 2026-06-10 | $14.80 | +5.71% | $13.80 | $14.90 | $13.18 | 34.20K |
| 2026-06-09 | $14.00 | +4.09% | $13.00 | $14.93 | $11.91 | 85.80K |
| 2026-06-08 | $13.45 | -7.24% | $13.42 | $13.45 | $13.22 | 9.50K |
| 2026-06-05 | $14.50 | -7.64% | $13.94 | $14.50 | $12.09 | 3.50K |
| 2026-06-04 | $15.70 | +1.29% | $15.04 | $15.84 | $13.77 | 5.50K |
| 2026-06-03 | $15.50 | +7.34% | $15.85 | $15.85 | $14.27 | 7.80K |
| 2026-06-02 | $14.44 | -9.07% | $15.40 | $15.41 | $13.85 | 31.80K |
| 2026-06-01 | $15.88 | +0.13% | $15.27 | $16.61 | $15.01 | 11.50K |
| 2026-05-29 | $15.86 | -2.34% | $15.65 | $16.82 | $15.02 | 187.70K |
| 2026-05-28 | $16.24 | +12.54% | $16.04 | $17.03 | $15.00 | 125.90K |
| 2026-05-27 | $14.43 | -14.00% | $16.14 | $18.63 | $14.43 | 190.40K |
| 2026-05-26 | $16.78 | +4.48% | $15.74 | $17.00 | $15.24 | 122.30K |