5 DAY PERFORMANCE
-94.72%
1 MONTH PERFORMANCE
-95.58%
3 MONTH PERFORMANCE
-94.10%
6 MONTH PERFORMANCE
-97.48%
YEAR-TO-DATE PERFORMANCE
-96.68%
1 YEAR PERFORMANCE
-99.01%
AIOS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $12.12 | $12.59 (3.85%) | $12.85 | $12.03 | 21.27 K | |
| 06/22/2026 | $13.20 | $11.66 (-11.67%) | $13.45 | $11.66 | 142.94 K | $2.70 M |
| 06/18/2026 | $12.35 | $13.45 (8.91%) | $13.45 | $11.23 | 64.06 K | $3.12 M |
| 06/17/2026 | $12.40 | $12.20 (-1.61%) | $13.00 | $10.80 | 109.31 K | $2.83 M |
| 06/16/2026 | $12.01 | $12.51 (4.16%) | $13.61 | $11.50 | 147.30 K | $2.90 M |
| 06/15/2026 | $11.76 | $12.25 (4.17%) | $13.09 | $11.75 | 4.95 K | $2.84 M |
| 06/12/2026 | $12.90 | $12.00 (-6.98%) | $13.61 | $11.17 | 17.63 K | $2.78 M |
| 06/11/2026 | $14.40 | $12.89 (-10.49%) | $16.40 | $12.80 | 32.50 K | $2.99 M |
| 06/10/2026 | $13.80 | $14.80 (7.25%) | $14.90 | $13.18 | 34.20 K | $3.43 M |
| 06/09/2026 | $13.00 | $14.00 (7.69%) | $14.93 | $11.91 | 85.80 K | $3.25 M |
| 06/08/2026 | $13.42 | $13.45 (0.22%) | $13.45 | $13.22 | 9.54 K | $3.12 M |
| 06/05/2026 | $13.94 | $14.50 (4.02%) | $14.50 | $12.09 | 3.55 K | $3.36 M |
| 06/04/2026 | $15.04 | $15.70 (4.39%) | $15.84 | $13.77 | 5.55 K | $3.64 M |
| 06/03/2026 | $15.85 | $15.50 (-2.21%) | $15.85 | $14.27 | 7.88 K | $3.59 M |
| 06/02/2026 | $15.40 | $14.44 (-6.23%) | $15.41 | $13.85 | 31.81 K | $3.35 M |
| 06/01/2026 | $15.27 | $15.88 (3.99%) | $16.61 | $15.01 | 11.50 K | $3.68 M |
| 05/29/2026 | $15.65 | $15.86 (1.34%) | $16.82 | $15.03 | 187.71 K | $3.68 M |
| 05/28/2026 | $16.04 | $16.24 (1.25%) | $17.03 | $15.00 | 125.90 K | $3.77 M |
| 05/27/2026 | $16.14 | $14.43 (-10.59%) | $18.63 | $14.43 | 190.40 K | $3.35 M |
| 05/26/2026 | $15.74 | $16.78 (6.61%) | $17.00 | $15.24 | 122.30 K | $3.89 M |
| 05/22/2026 | $16.74 | $16.06 (-4.06%) | $17.80 | $16.06 | 112.47 K | $3.72 M |
| 05/21/2026 | $14.84 | $17.80 (19.95%) | $18.80 | $14.61 | 56.19 K | $4.13 M |
| 05/20/2026 | $14.00 | $15.24 (8.86%) | $16.00 | $14.00 | 80.51 K | $3.53 M |
| 05/19/2026 | $14.06 | $14.08 (0.14%) | $15.80 | $13.01 | 168.60 K | $3.26 M |
| 05/18/2026 | $15.05 | $14.49 (-3.72%) | $15.05 | $13.55 | 13.70 K | $3.36 M |
| 05/15/2026 | $14.99 | $14.53 (-3.07%) | $15.10 | $14.46 | 5.90 K | $3.37 M |
| 05/14/2026 | $15.08 | $16.17 (7.23%) | $16.26 | $15.08 | 8.50 K | $3.75 M |
| 05/13/2026 | $16.90 | $16.40 (-2.96%) | $16.90 | $15.01 | 26.83 K | $3.80 M |
| 05/12/2026 | $16.91 | $17.24 (1.95%) | $17.75 | $16.61 | 23.11 K | $4.00 M |
| 05/11/2026 | $19.01 | $17.93 (-5.68%) | $19.39 | $17.00 | 28.03 K | $4.16 M |
| 05/08/2026 | $18.81 | $19.01 (1.06%) | $20.25 | $16.47 | 43.73 K | $4.41 M |
| 05/07/2026 | $19.97 | $19.35 (-3.1%) | $25.97 | $18.47 | 207.90 K | $4.49 M |
| 05/06/2026 | $19.11 | $18.80 (-1.62%) | $20.50 | $16.11 | 128.13 K | $4.36 M |
| 05/05/2026 | $16.00 | $19.60 (22.5%) | $32.45 | $16.00 | 3.32 M | $4.54 M |
| 05/04/2026 | $18.20 | $15.52 (-14.73%) | $18.47 | $14.10 | 259.10 K | $3.60 M |
| 05/01/2026 | $12.14 | $22.00 (81.22%) | $33.87 | $10.64 | 6.71 M | $5.10 M |
| 04/30/2026 | $8.30 | $9.32 (12.29%) | $10.00 | $8.30 | 136.10 K | $2.16 M |
| 04/29/2026 | $8.88 | $8.81 (-0.79%) | $9.23 | $8.66 | 5.40 K | $2.04 M |
| 04/28/2026 | $8.05 | $8.98 (11.55%) | $9.49 | $7.85 | 15.90 K | $2.08 M |
| 04/27/2026 | $7.04 | $8.28 (17.61%) | $8.28 | $6.54 | 10.54 K | $1.92 M |
| 04/24/2026 | $8.60 | $8.33 (-3.14%) | $8.90 | $8.00 | 5.41 K | $1.93 M |
| 04/23/2026 | $8.89 | $7.89 (-11.25%) | $8.89 | $7.82 | 4.40 K | $1.83 M |
| 04/22/2026 | $8.79 | $9.07 (3.19%) | $10.00 | $8.40 | 13.66 K | $2.10 M |
| 04/21/2026 | $11.50 | $11.14 (-3.13%) | $11.78 | $11.10 | 10.80 K | $2.58 M |
| 04/20/2026 | $11.34 | $11.50 (1.41%) | $11.80 | $11.10 | 227 | $2.67 M |
| 04/17/2026 | $11.40 | $11.80 (3.51%) | $11.98 | $11.33 | 952 | $2.74 M |
| 04/16/2026 | $12.40 | $11.33 (-8.63%) | $12.40 | $11.22 | 1.15 K | $2.63 M |
| 04/15/2026 | $11.10 | $11.51 (3.69%) | $11.80 | $11.10 | 1.80 K | $2.67 M |
| 04/14/2026 | $10.83 | $11.10 (2.49%) | $11.85 | $10.80 | 985 | $2.57 M |
| 04/13/2026 | $11.17 | $11.20 (0.27%) | $11.51 | $10.80 | 2.31 K | $2.60 M |
| 04/10/2026 | $12.20 | $11.80 (-3.28%) | $12.40 | $11.02 | 8.08 K | $2.74 M |
| 04/09/2026 | $11.02 | $11.62 (5.44%) | $12.40 | $10.50 | 1.17 K | $2.69 M |
| 04/08/2026 | $11.68 | $11.77 (0.77%) | $12.36 | $11.28 | 505 | $2.73 M |
| 04/07/2026 | $10.84 | $11.38 (4.98%) | $11.80 | $10.84 | 535 | $2.64 M |
| 04/06/2026 | $10.20 | $11.12 (9.02%) | $11.50 | $10.20 | 2.39 K | $2.58 M |
| 04/02/2026 | $11.59 | $11.07 (-4.49%) | $12.11 | $10.00 | 6.43 K | $2.57 M |
| 04/01/2026 | $11.78 | $11.34 (-3.74%) | $12.40 | $10.88 | 4.32 K | $2.63 M |
| 03/31/2026 | $10.57 | $11.77 (11.35%) | $15.20 | $9.80 | 73.01 K | $2.73 M |
| 03/30/2026 | $9.60 | $10.36 (7.92%) | $10.64 | $9.60 | 1.26 K | $2.40 M |
| 03/27/2026 | $10.88 | $9.60 (-11.76%) | $11.36 | $9.21 | 1.65 K | $2.23 M |
| 03/26/2026 | $10.32 | $10.67 (3.39%) | $11.15 | $10.32 | 206 | $2.47 M |
| 03/25/2026 | $11.77 | $11.61 (-1.36%) | $12.84 | $11.20 | 655 | $2.69 M |
| 03/24/2026 | $12.60 | $11.21 (-11.03%) | $12.66 | $11.11 | 1.17 K | $2.60 M |
| 03/23/2026 | $12.60 | $12.04 (-4.44%) | $13.80 | $12.02 | 905 | $2.79 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.
