5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
AIAI Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.30 | $3.54 (7.27%) | $3.98 | $3.25 | 1.49 M | $248.91 M |
| 09/17/2026 | $3.45 | $3.28 (-4.93%) | $4.27 | $3.10 | 1.18 M | $230.63 M |
| 09/16/2026 | $3.53 | $3.42 (-3.12%) | $3.54 | $3.25 | 725.82 K | $240.47 M |
| 09/15/2026 | $3.43 | $3.48 (1.46%) | $3.63 | $3.40 | 214.21 K | $244.69 M |
| 09/14/2026 | $3.30 | $3.41 (3.33%) | $3.49 | $3.25 | 290.92 K | $239.77 M |
| 09/11/2026 | $3.32 | $3.36 (1.2%) | $3.52 | $3.17 | 202.80 K | $236.26 M |
| 09/10/2026 | $3.43 | $3.27 (-4.66%) | $3.52 | $3.03 | 377.80 K | $229.93 M |
| 09/09/2026 | $3.88 | $3.42 (-11.86%) | $4.15 | $3.41 | 359.00 K | $240.47 M |
| 09/08/2026 | $4.13 | $3.95 (-4.36%) | $4.30 | $3.84 | 423.21 K | $277.74 M |
| 09/04/2026 | $4.17 | $4.18 (0.24%) | $4.25 | $3.81 | 379.77 K | $293.91 M |
| 09/03/2026 | $3.81 | $4.20 (10.24%) | $4.23 | $3.58 | 384.32 K | $295.32 M |
| 09/02/2026 | $3.43 | $3.70 (7.87%) | $3.89 | $3.40 | 354.56 K | $260.16 M |
| 09/01/2026 | $3.68 | $3.48 (-5.43%) | $3.80 | $3.35 | 346.10 K | $244.69 M |
| 08/31/2026 | $4.02 | $3.73 (-7.21%) | $4.28 | $3.65 | 274.78 K | $262.27 M |
| 08/28/2026 | $3.94 | $4.06 (3.05%) | $4.20 | $3.80 | 264.68 K | $285.47 M |
| 08/27/2026 | $3.92 | $3.99 (1.79%) | $4.11 | $3.71 | 543.05 K | $280.55 M |
| 08/26/2026 | $4.31 | $3.94 (-8.58%) | $4.63 | $3.70 | 797.57 K | $277.04 M |
| 08/25/2026 | $5.39 | $4.29 (-20.41%) | $5.80 | $4.17 | 907.09 K | $301.65 M |
| 08/24/2026 | $6.36 | $5.31 (-16.51%) | $6.54 | $5.30 | 912.13 K | $373.37 M |
| 08/21/2026 | $4.79 | $6.62 (38.2%) | $8.30 | $4.79 | 13.13 M | $465.48 M |
| 08/20/2026 | $5.25 | $4.53 (-13.71%) | $5.46 | $4.38 | 497.70 K | $318.52 M |
| 08/19/2026 | $5.78 | $5.23 (-9.52%) | $6.00 | $5.22 | 150.93 K | $367.74 M |
| 08/18/2026 | $5.01 | $5.90 (17.76%) | $6.05 | $4.86 | 400.54 K | $414.85 M |
| 08/17/2026 | $6.21 | $5.01 (-19.32%) | $6.23 | $4.83 | 248.73 K | $352.27 M |
| 08/14/2026 | $5.44 | $5.88 (8.09%) | $6.14 | $5.44 | 136.60 K | $413.45 M |
| 08/13/2026 | $5.59 | $5.80 (3.76%) | $5.90 | $5.24 | 164.28 K | $407.82 M |
| 08/12/2026 | $5.41 | $5.53 (2.22%) | $6.23 | $5.20 | 322.57 K | $388.84 M |
| 08/11/2026 | $4.18 | $5.40 (29.19%) | $5.45 | $4.08 | 315.43 K | $379.70 M |
| 08/10/2026 | $4.09 | $4.18 (2.2%) | $4.36 | $4.00 | 159.32 K | $293.91 M |
| 08/07/2026 | $4.08 | $4.00 (-1.96%) | $4.17 | $3.92 | 201.32 K | $281.26 M |
| 08/06/2026 | $4.23 | $4.02 (-4.96%) | $4.55 | $3.98 | 135.21 K | $282.66 M |
| 08/05/2026 | $4.52 | $4.18 (-7.52%) | $4.52 | $3.82 | 274.84 K | $293.91 M |
| 08/04/2026 | $5.20 | $4.63 (-10.96%) | $5.50 | $4.61 | 279.42 K | $325.55 M |
| 08/03/2026 | $5.06 | $4.98 (-1.58%) | $5.27 | $4.87 | 104.75 K | $350.16 M |
| 07/31/2026 | $5.13 | $4.99 (-2.73%) | $5.49 | $4.90 | 137.80 K | $350.87 M |
| 07/30/2026 | $4.66 | $5.02 (7.73%) | $5.18 | $4.66 | 152.39 K | $352.98 M |
| 07/29/2026 | $5.66 | $4.63 (-18.2%) | $6.09 | $4.58 | 197.88 K | $325.55 M |
| 07/28/2026 | $5.44 | $5.51 (1.29%) | $5.70 | $5.22 | 89.52 K | $387.43 M |
| 07/27/2026 | $6.36 | $5.56 (-12.58%) | $6.43 | $5.21 | 232.60 K | $390.95 M |
| 07/24/2026 | $7.19 | $6.24 (-13.21%) | $7.56 | $6.23 | 117.20 K | $438.76 M |
| 07/23/2026 | $6.95 | $7.24 (4.17%) | $7.55 | $6.77 | 152.94 K | $509.07 M |
| 07/22/2026 | $6.84 | $6.95 (1.61%) | $7.00 | $6.35 | 122.00 K | $488.68 M |
| 07/21/2026 | $6.09 | $6.78 (11.33%) | $7.00 | $6.09 | 135.24 K | $476.73 M |
| 07/20/2026 | $7.13 | $6.14 (-13.88%) | $7.25 | $6.05 | 153.80 K | $431.73 M |
| 07/17/2026 | $6.98 | $6.99 (0.14%) | $7.38 | $6.55 | 177.63 K | $491.49 M |
| 07/16/2026 | $8.23 | $6.93 (-15.8%) | $8.36 | $6.80 | 217.50 K | $487.28 M |
| 07/15/2026 | $9.45 | $8.34 (-11.75%) | $9.85 | $8.22 | 179.12 K | $586.42 M |
| 07/14/2026 | $10.26 | $9.45 (-7.89%) | $10.37 | $9.43 | 156.32 K | $664.47 M |
| 07/13/2026 | $10.47 | $10.09 (-3.63%) | $11.23 | $9.93 | 171.72 K | $709.47 M |
| 07/10/2026 | $11.61 | $10.56 (-9.04%) | $11.79 | $9.86 | 295.40 K | $742.52 M |
| 07/09/2026 | $12.94 | $11.28 (-12.83%) | $12.96 | $11.25 | 211.13 K | $793.14 M |
| 07/08/2026 | $12.67 | $12.70 (0.24%) | $13.09 | $12.24 | 137.20 K | $892.99 M |
| 07/07/2026 | $13.60 | $12.69 (-6.69%) | $13.60 | $11.80 | 371.92 K | $892.28 M |
| 07/06/2026 | $14.42 | $13.30 (-7.77%) | $15.09 | $12.84 | 214.33 K | $935.18 M |
| 07/02/2026 | $14.59 | $14.15 (-3.02%) | $14.82 | $13.56 | 165.50 K | $994.94 M |
| 07/01/2026 | $13.77 | $14.53 (5.52%) | $14.96 | $13.40 | 118.94 K | $1.02 B |
| 06/30/2026 | $14.80 | $13.91 (-6.01%) | $14.82 | $13.75 | 239.14 K | $978.07 M |
| 06/29/2026 | $14.40 | $14.94 (3.75%) | $15.54 | $14.40 | 133.10 K | $1.05 B |
| 06/26/2026 | $16.00 | $14.43 (-9.81%) | $16.00 | $14.32 | 169.93 K | $1.01 B |
| 06/25/2026 | $17.47 | $16.00 (-8.41%) | $17.47 | $15.01 | 182.46 K | $1.13 B |
| 06/24/2026 | $18.40 | $17.21 (-6.47%) | $18.62 | $17.19 | 321.40 K | $1.21 B |
| 06/23/2026 | $17.01 | $18.21 (7.05%) | $18.88 | $16.68 | 445.33 K | $1.28 B |
| 06/22/2026 | $16.90 | $16.87 (-0.18%) | $17.18 | $16.15 | 183.80 K | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
