5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
AIAI Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.08 | $4.07 (-0.37%) | $4.15 | $3.96 | 43.23 K | |
| 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 |
| 06/18/2026 | $15.15 | $16.63 (9.77%) | $16.92 | $15.15 | 3.82 M | $1.17 B |
| 06/17/2026 | $14.85 | $15.34 (3.3%) | $15.67 | $14.80 | 332.30 K | $1.08 B |
| 06/16/2026 | $14.54 | $14.86 (2.2%) | $15.54 | $14.26 | 404.30 K | $1.04 B |
| 06/15/2026 | $15.20 | $14.84 (-2.37%) | $15.70 | $14.17 | 356.99 K | $1.04 B |
| 06/12/2026 | $14.06 | $14.79 (5.19%) | $16.52 | $14.01 | 609.02 K | $1.04 B |
| 06/11/2026 | $15.39 | $15.20 (-1.23%) | $16.70 | $15.00 | 677.47 K | $1.07 B |
| 06/10/2026 | $15.00 | $14.70 (-2%) | $15.23 | $14.21 | 337.03 K | $1.03 B |
| 06/09/2026 | $12.94 | $14.76 (14.06%) | $14.99 | $12.47 | 554.14 K | $1.04 B |
| 06/08/2026 | $12.45 | $12.95 (4.02%) | $13.16 | $12.00 | 517.00 K | $910.57 M |
| 06/05/2026 | $12.49 | $11.72 (-6.16%) | $12.81 | $11.61 | 108.13 K | $824.08 M |
| 06/04/2026 | $13.03 | $12.63 (-3.07%) | $13.30 | $12.60 | 37.80 K | $888.07 M |
| 06/03/2026 | $13.10 | $12.99 (-0.84%) | $13.10 | $12.61 | 36.50 K | $913.38 M |
| 06/02/2026 | $13.00 | $13.00 (0%) | $13.30 | $12.91 | 65.03 K | $914.08 M |
| 06/01/2026 | $12.53 | $12.92 (3.11%) | $13.33 | $12.53 | 75.91 K | $908.46 M |
| 05/29/2026 | $12.68 | $12.83 (1.18%) | $13.38 | $12.50 | 130.25 K | $902.13 M |
| 05/28/2026 | $13.52 | $12.71 (-5.99%) | $14.00 | $11.90 | 226.01 K | $893.69 M |
| 05/27/2026 | $14.30 | $13.88 (-2.94%) | $14.34 | $13.06 | 123.18 K | $975.96 M |
| 05/26/2026 | $15.87 | $13.92 (-12.29%) | $15.87 | $13.65 | 206.76 K | $978.77 M |
| 05/22/2026 | $15.53 | $15.68 (0.97%) | $15.70 | $14.50 | 261.26 K | $1.10 B |
| 05/21/2026 | $19.30 | $14.57 (-24.51%) | $19.57 | $12.60 | 1.17 M | $1.02 B |
| 05/20/2026 | $13.63 | $13.37 (-1.91%) | $14.50 | $12.96 | 90.50 K | $940.10 M |
| 05/19/2026 | $14.00 | $13.17 (-5.93%) | $14.23 | $12.26 | 285.77 K | $926.04 M |
| 05/18/2026 | $14.95 | $14.00 (-6.35%) | $14.95 | $13.50 | 236.27 K | $984.40 M |
| 05/15/2026 | $14.10 | $14.96 (6.1%) | $16.63 | $12.61 | 661.40 K | $1.05 B |
| 05/14/2026 | $12.00 | $15.09 (25.75%) | $16.85 | $11.12 | 1.12 M | $1.06 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.
