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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.17 | $0.91 (-22.34%) | $1.17 | $0.91 | 330.80 K | $64.37 M |
| 11/04/2026 | $1.37 | $1.13 (-17.52%) | $1.47 | $1.12 | 412.84 K | $80.06 M |
| 11/03/2026 | $1.31 | $1.35 (3.05%) | $1.39 | $1.27 | 275.11 K | $95.64 M |
| 11/02/2026 | $1.28 | $1.35 (5.47%) | $1.46 | $1.15 | 391.01 K | $95.64 M |
| 10/30/2026 | $1.38 | $1.23 (-10.87%) | $1.38 | $1.20 | 453.69 K | $87.14 M |
| 10/29/2026 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.15 | 806.13 K | $92.81 M |
| 10/28/2026 | $1.69 | $1.33 (-21.3%) | $1.71 | $1.30 | 823.96 K | $94.22 M |
| 10/27/2026 | $1.95 | $1.70 (-12.82%) | $2.05 | $1.67 | 732.58 K | $120.44 M |
| 10/26/2026 | $1.90 | $1.89 (-0.53%) | $2.27 | $1.85 | 669.06 K | $133.90 M |
| 10/23/2026 | $2.08 | $1.84 (-11.54%) | $2.16 | $1.81 | 842.77 K | $130.36 M |
| 10/22/2026 | $2.30 | $2.05 (-10.87%) | $2.31 | $2.00 | 464.21 K | $145.23 M |
| 10/21/2026 | $2.30 | $2.31 (0.43%) | $2.55 | $2.22 | 626.08 K | $163.65 M |
| 10/20/2026 | $2.68 | $2.28 (-14.93%) | $2.73 | $2.26 | 470.66 K | $161.11 M |
| 10/19/2026 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.53 | 241.59 K | $193.62 M |
| 10/16/2026 | $3.01 | $2.68 (-10.96%) | $3.01 | $2.45 | 390.78 K | $189.38 M |
| 10/15/2026 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.65 | 487.72 K | $211.99 M |
| 10/14/2026 | $3.26 | $3.08 (-5.52%) | $3.28 | $3.07 | 118.62 K | $217.64 M |
| 10/13/2026 | $3.15 | $3.25 (3.17%) | $3.30 | $3.14 | 123.85 K | $229.65 M |
| 10/12/2026 | $3.25 | $3.23 (-0.62%) | $3.28 | $3.03 | 126.05 K | $228.24 M |
| 10/09/2026 | $3.26 | $3.18 (-2.45%) | $3.41 | $3.04 | 280.51 K | $223.60 M |
| 10/08/2026 | $3.28 | $3.18 (-3.05%) | $3.32 | $2.66 | 503.25 K | $223.60 M |
| 10/07/2026 | $3.60 | $3.33 (-7.5%) | $3.66 | $3.28 | 216.45 K | $234.15 M |
| 10/06/2026 | $3.47 | $3.62 (4.32%) | $3.66 | $3.47 | 264.45 K | $254.54 M |
| 10/05/2026 | $3.50 | $3.46 (-1.14%) | $3.87 | $3.46 | 251.27 K | $243.29 M |
| 10/02/2026 | $3.33 | $3.50 (5.11%) | $3.52 | $3.30 | 103.64 K | $246.10 M |
| 10/01/2026 | $3.27 | $3.30 (0.92%) | $3.60 | $3.17 | 294.82 K | $232.04 M |
| 09/30/2026 | $3.15 | $3.21 (1.9%) | $3.33 | $3.07 | 236.08 K | $225.71 M |
| 09/29/2026 | $3.82 | $3.15 (-17.54%) | $3.82 | $3.07 | 632.62 K | $221.49 M |
| 09/28/2026 | $3.61 | $3.74 (3.6%) | $3.87 | $3.53 | 161.54 K | $262.97 M |
| 09/25/2026 | $3.34 | $3.64 (8.98%) | $3.70 | $3.28 | 257.91 K | $255.94 M |
| 09/24/2026 | $3.31 | $3.33 (0.6%) | $3.51 | $3.20 | 291.05 K | $234.15 M |
| 09/23/2026 | $3.45 | $3.27 (-5.22%) | $3.51 | $3.25 | 266.40 K | $229.93 M |
| 09/22/2026 | $3.39 | $3.50 (3.24%) | $3.74 | $3.30 | 866.48 K | $246.10 M |
| 09/21/2026 | $3.54 | $3.45 (-2.54%) | $4.01 | $3.36 | 1.02 M | $242.58 M |
| 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 |
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.
