5 DAY PERFORMANCE
-92.14%
1 MONTH PERFORMANCE
-94.16%
3 MONTH PERFORMANCE
-94.13%
6 MONTH PERFORMANCE
-96.38%
YEAR-TO-DATE PERFORMANCE
-96.68%
1 YEAR PERFORMANCE
-99.08%
AIOS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.23 | $8.90 (-3.58%) | $9.23 | $8.76 | 2.76 K | $19.48 M |
| 11/04/2026 | $9.45 | $9.45 (0%) | $9.45 | $9.45 | 4 | $20.68 M |
| 11/03/2026 | $9.66 | $9.45 (-2.17%) | $9.77 | $9.35 | 19.11 K | $20.68 M |
| 11/02/2026 | $9.11 | $9.43 (3.51%) | $9.73 | $9.11 | 12.20 K | $20.64 M |
| 10/30/2026 | $9.58 | $9.03 (-5.74%) | $9.58 | $9.03 | 3.72 K | $19.76 M |
| 10/29/2026 | $9.80 | $9.41 (-3.98%) | $9.80 | $9.40 | 8.33 K | $20.59 M |
| 10/28/2026 | $9.92 | $9.50 (-4.23%) | $10.00 | $9.19 | 22.85 K | $20.79 M |
| 10/27/2026 | $9.59 | $9.90 (3.23%) | $10.50 | $9.59 | 25.10 K | $21.67 M |
| 10/26/2026 | $9.36 | $9.99 (6.73%) | $10.01 | $9.36 | 8.90 K | $21.86 M |
| 10/23/2026 | $10.03 | $9.35 (-6.78%) | $10.13 | $9.35 | 11.01 K | $20.46 M |
| 10/22/2026 | $10.01 | $9.85 (-1.6%) | $10.31 | $9.85 | 11.04 K | $21.56 M |
| 10/21/2026 | $10.59 | $9.82 (-7.27%) | $10.59 | $9.39 | 4.80 K | $21.49 M |
| 10/20/2026 | $10.71 | $10.40 (-2.89%) | $10.77 | $10.40 | 3.30 K | $22.76 M |
| 10/19/2026 | $10.76 | $10.76 (0%) | $11.00 | $10.44 | 7.50 K | $23.55 M |
| 10/16/2026 | $11.36 | $10.90 (-4.05%) | $11.36 | $10.30 | 15.21 K | $23.85 M |
| 10/15/2026 | $11.51 | $11.13 (-3.3%) | $11.51 | $10.95 | 3.23 K | $24.36 M |
| 10/14/2026 | $11.95 | $11.33 (-5.19%) | $11.95 | $11.26 | 5.10 K | $24.80 M |
| 10/13/2026 | $11.56 | $11.56 (0%) | $11.65 | $11.16 | 3.30 K | $25.30 M |
| 10/12/2026 | $11.68 | $11.57 (-0.94%) | $11.80 | $11.19 | 13.80 K | $25.32 M |
| 10/09/2026 | $11.10 | $11.45 (3.15%) | $11.45 | $10.75 | 29.20 K | $25.06 M |
| 10/08/2026 | $11.32 | $11.48 (1.41%) | $11.63 | $11.04 | 15.53 K | $25.12 M |
| 10/07/2026 | $10.68 | $11.15 (4.4%) | $11.17 | $10.68 | 4.20 K | $24.40 M |
| 10/06/2026 | $11.80 | $11.88 (0.68%) | $11.88 | $11.09 | 6.80 K | $26.00 M |
| 10/05/2026 | $11.10 | $12.15 (9.46%) | $12.55 | $11.10 | 68.80 K | $26.59 M |
| 10/02/2026 | $11.93 | $11.32 (-5.11%) | $12.06 | $11.14 | 32.80 K | $24.77 M |
| 10/01/2026 | $12.03 | $11.99 (-0.33%) | $12.56 | $11.76 | 103.50 K | $26.24 M |
| 09/30/2026 | $13.38 | $12.40 (-7.32%) | $13.50 | $12.34 | 10.54 K | $27.14 M |
| 09/29/2026 | $13.52 | $13.40 (-0.89%) | $13.69 | $13.35 | 3.70 K | $29.33 M |
| 09/28/2026 | $12.46 | $13.71 (10.03%) | $14.00 | $12.46 | 52.85 K | $30.00 M |
| 09/25/2026 | $12.33 | $12.50 (1.38%) | $12.59 | $12.33 | 16.70 K | $27.36 M |
| 09/24/2026 | $13.65 | $12.43 (-8.94%) | $13.81 | $12.43 | 31.43 K | $27.20 M |
| 09/23/2026 | $14.02 | $13.20 (-5.85%) | $14.02 | $13.20 | 5.42 K | $28.89 M |
| 09/22/2026 | $14.02 | $14.49 (3.35%) | $14.50 | $14.02 | 4.65 K | $31.71 M |
| 09/21/2026 | $14.40 | $14.75 (2.43%) | $14.77 | $14.30 | 7.50 K | $32.28 M |
| 09/18/2026 | $14.14 | $14.14 (0%) | $14.14 | $14.13 | 4.31 K | $30.95 M |
| 09/17/2026 | $14.48 | $14.38 (-0.69%) | $14.50 | $14.07 | 9.00 K | $3.33 M |
| 09/16/2026 | $14.02 | $14.21 (1.36%) | $15.00 | $14.00 | 34.60 K | $3.29 M |
| 09/15/2026 | $13.99 | $14.45 (3.29%) | $14.45 | $13.81 | 8.68 K | $3.35 M |
| 09/14/2026 | $13.48 | $13.78 (2.23%) | $14.95 | $12.70 | 40.50 K | $3.19 M |
| 09/11/2026 | $12.87 | $12.89 (0.16%) | $13.70 | $12.60 | 32.64 K | $2.99 M |
| 09/10/2026 | $12.50 | $12.70 (1.6%) | $14.72 | $12.24 | 193.24 K | $2.94 M |
| 09/09/2026 | $12.53 | $12.52 (-0.08%) | $12.61 | $12.25 | 27.03 K | $2.90 M |
| 09/08/2026 | $12.90 | $12.65 (-1.94%) | $12.90 | $12.38 | 8.93 K | $2.93 M |
| 09/04/2026 | $12.68 | $12.19 (-3.86%) | $12.68 | $12.00 | 13.05 K | $2.83 M |
| 09/03/2026 | $12.50 | $13.28 (6.24%) | $13.28 | $11.38 | 15.42 K | $3.08 M |
| 09/02/2026 | $13.15 | $12.83 (-2.43%) | $13.61 | $12.30 | 36.10 K | $2.97 M |
| 09/01/2026 | $15.25 | $12.82 (-15.93%) | $16.43 | $12.23 | 144.00 K | $2.97 M |
| 08/31/2026 | $16.11 | $15.55 (-3.48%) | $17.46 | $15.50 | 320.40 K | $3.61 M |
| 08/28/2026 | $16.90 | $16.65 (-1.48%) | $18.30 | $15.46 | 233.33 K | $3.86 M |
| 08/27/2026 | $14.69 | $16.77 (14.16%) | $18.26 | $13.90 | 281.83 K | $3.89 M |
| 08/26/2026 | $14.30 | $14.70 (2.8%) | $14.70 | $13.42 | 8.31 K | $3.41 M |
| 08/25/2026 | $14.47 | $13.75 (-4.98%) | $14.70 | $13.75 | 19.20 K | $3.19 M |
| 08/24/2026 | $13.58 | $14.24 (4.86%) | $14.49 | $13.24 | 11.00 K | $3.30 M |
| 08/21/2026 | $13.88 | $13.22 (-4.76%) | $14.10 | $13.22 | 7.93 K | $3.06 M |
| 08/20/2026 | $15.01 | $13.42 (-10.59%) | $15.37 | $13.05 | 93.42 K | $3.11 M |
| 08/19/2026 | $15.02 | $15.48 (3.06%) | $15.79 | $14.75 | 17.97 K | $3.59 M |
| 08/18/2026 | $13.64 | $15.42 (13.05%) | $16.59 | $13.00 | 85.80 K | $3.57 M |
| 08/17/2026 | $11.81 | $14.26 (20.75%) | $14.26 | $11.78 | 83.49 K | $3.31 M |
| 08/14/2026 | $12.46 | $12.05 (-3.29%) | $12.50 | $11.89 | 12.13 K | $2.79 M |
| 08/13/2026 | $12.41 | $12.15 (-2.1%) | $12.41 | $12.01 | 9.60 K | $2.82 M |
| 08/12/2026 | $12.51 | $12.48 (-0.24%) | $13.07 | $12.48 | 9.30 K | $2.89 M |
| 08/11/2026 | $11.98 | $13.45 (12.27%) | $13.45 | $11.65 | 32.41 K | $3.12 M |
| 08/10/2026 | $12.00 | $12.00 (0%) | $12.00 | $11.34 | 9.40 K | $2.78 M |
| 08/07/2026 | $12.01 | $12.05 (0.33%) | $13.33 | $12.01 | 17.44 K | $2.79 M |
| 08/06/2026 | $11.81 | $12.44 (5.33%) | $12.60 | $11.81 | 12.20 K | $2.88 M |
| 08/05/2026 | $11.41 | $12.10 (6.05%) | $12.29 | $11.37 | 10.80 K | $2.81 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.
