AIOS Tech Inc. - Class A Common Shares (AIOS)

Last Price19.87

Change+0.27 (1.38%)

NASDAQ · Last Trade: May 6th, 2:42 PM EDT

Historical Prices For AIOS Tech Inc. - Class A Common Shares (AIOS)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	16.00	19.60	16.00	19.60	3,313,936	19.60
5/04/2026	18.20	18.47	14.10	15.52	259,017	15.52
5/01/2026	12.14	22.00	10.64	22.00	6,708,445	22.00
4/30/2026	8.30	10.00	8.30	9.32	124,629	9.32
4/29/2026	8.88	9.23	8.66	8.81	5,353	8.81
4/28/2026	8.05	9.49	7.85	8.98	15,891	8.98
4/27/2026	7.04	8.28	6.54	8.28	10,535	8.28
4/24/2026	0.43	0.45	0.40	0.42	108,147	8.33
4/23/2026	0.44	0.44	0.39	0.39	87,786	7.89
4/22/2026	0.44	0.50	0.42	0.45	272,753	9.07
4/21/2026	0.57	0.59	0.55	0.56	199,124	11.14
4/20/2026	0.57	0.59	0.56	0.57	4,532	11.50
4/17/2026	0.57	0.60	0.57	0.59	19,047	11.80
4/16/2026	0.62	0.62	0.56	0.57	22,910	11.33
4/15/2026	0.56	0.59	0.56	0.58	36,037	11.51
4/14/2026	0.54	0.59	0.54	0.56	19,590	11.10
4/13/2026	0.56	0.58	0.54	0.56	46,027	11.20
4/10/2026	0.61	0.62	0.55	0.59	161,567	11.80
4/09/2026	0.55	0.62	0.53	0.58	23,334	11.62
4/08/2026	0.58	0.62	0.56	0.59	10,108	11.77
4/07/2026	0.54	0.59	0.54	0.57	10,673	11.38
4/06/2026	0.51	0.58	0.51	0.56	47,753	11.12
4/02/2026	0.58	0.61	0.50	0.55	128,630	11.07
4/01/2026	0.59	0.62	0.54	0.57	86,251	11.34
3/31/2026	0.53	0.76	0.49	0.59	1,458,498	11.77
3/30/2026	0.48	0.53	0.48	0.52	25,175	10.36
3/27/2026	0.54	0.57	0.46	0.48	32,963	9.60
3/26/2026	0.52	0.56	0.52	0.53	4,107	10.67
3/25/2026	0.59	0.64	0.56	0.58	13,071	11.61
3/24/2026	0.63	0.63	0.56	0.56	23,441	11.21
3/23/2026	0.63	0.69	0.60	0.60	18,082	12.04
3/20/2026	0.71	0.78	0.60	0.60	130,276	12.04
3/19/2026	0.74	0.84	0.70	0.76	66,024	15.11
3/18/2026	0.82	0.83	0.69	0.74	69,162	14.85
3/17/2026	0.71	0.88	0.71	0.82	380,841	16.31
3/16/2026	0.71	0.74	0.70	0.72	24,963	14.40
3/13/2026	0.72	0.76	0.69	0.72	71,991	14.41
3/12/2026	0.67	0.74	0.64	0.74	61,203	14.71
3/11/2026	0.66	0.68	0.64	0.68	27,994	13.60
3/10/2026	0.66	0.69	0.58	0.69	74,485	13.72
3/09/2026	0.68	0.72	0.64	0.71	98,616	14.20
3/06/2026	0.62	0.75	0.62	0.73	327,389	14.60
3/05/2026	0.64	0.66	0.60	0.63	191,362	12.52
3/04/2026	0.53	0.66	0.53	0.64	253,046	12.75
3/03/2026	0.52	0.61	0.51	0.61	126,881	12.19
3/02/2026	0.52	0.59	0.50	0.56	195,890	11.23
2/27/2026	0.61	0.61	0.55	0.60	139,640	11.96
2/26/2026	0.59	0.63	0.56	0.63	306,195	12.50
2/25/2026	0.63	0.64	0.58	0.61	292,462	12.14
2/24/2026	0.56	0.66	0.56	0.65	869,458	13.01
2/23/2026	0.52	0.64	0.49	0.63	1,773,373	12.61
2/20/2026	0.63	0.71	0.53	0.62	73,624,558	12.34
2/19/2026	0.43	0.46	0.43	0.45	13,733,430	9.00
2/18/2026	0.50	0.50	0.44	0.44	401,390	8.73
2/17/2026	0.58	0.59	0.48	0.51	1,667,083	10.29
2/13/2026	1.12	1.41	1.01	1.02	803,487	20.40
2/12/2026	1.31	1.37	1.02	1.10	79,640	22.00