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

13.45
+1.25 (10.25%)
NASDAQ· Last Trade: Jun 21st, 5:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202612.3513.4511.2313.4564,05813.45
6/17/202612.4013.0010.8012.20109,30612.20
6/16/202612.0113.6111.5012.51147,27812.51
6/15/202611.7613.0911.7512.254,95012.25
6/12/202612.9013.6111.1712.0017,62712.00
6/10/202613.8014.9013.1814.8034,19814.80
6/09/202613.0014.9311.9114.0085,77914.00
6/08/202613.4213.4513.2213.459,54213.45
6/05/202613.9414.5012.0914.503,54714.50
6/04/202615.0415.8413.7715.705,55015.70
6/03/202615.8515.8514.2715.507,86715.50
6/02/202615.4015.4113.8514.4431,81514.44
6/01/202615.2716.6115.0115.8811,46915.88
5/29/20260.0016.8215.0315.86187,70715.86
5/28/202616.0417.0315.0016.24125,86116.24
5/27/202616.1418.6314.4314.43190,35314.43
5/26/202615.7417.0015.2416.78122,26916.78
5/22/202616.7417.8016.0616.06112,47316.06
5/21/202614.8418.8014.6117.8056,13617.80
5/20/202614.0016.0014.0015.2480,51315.24
5/19/202614.0615.8013.0114.07168,56214.07
5/18/202615.0515.0513.5514.4913,65514.49
5/15/202614.9915.1014.4614.535,89514.53
5/14/202615.0816.2615.0816.178,45816.17
5/13/202616.9016.9015.0116.4026,76616.40
5/12/202616.9117.7516.6117.2422,28817.24
5/11/202619.0119.3917.0017.9327,64217.93
5/08/202618.8120.2516.4719.0143,73019.01
5/07/202619.5025.9718.4719.35207,33819.35
5/06/202619.1120.5016.1118.80127,13118.80
5/05/202616.0019.6016.0019.603,314,77219.60
5/04/202618.2018.4714.1015.52259,01715.52
5/01/202612.1422.0010.6422.006,708,44522.00
4/30/20268.3010.008.309.32124,6299.32
4/29/20268.889.238.668.815,3538.81
4/28/20268.059.497.858.9815,8918.98
4/27/20267.048.286.548.2810,5358.28
4/24/20260.430.450.400.42108,1478.33
4/23/20260.440.440.390.3987,7867.89
4/22/20260.440.500.420.45272,7539.07
4/21/20260.570.590.550.56199,12411.14
4/20/20260.570.590.560.574,53211.50
4/17/20260.570.600.570.5919,04711.80
4/16/20260.620.620.560.5722,91011.33
4/15/20260.560.590.560.5836,03711.51
4/14/20260.540.590.540.5619,59011.10
4/13/20260.560.580.540.5646,02711.20
4/10/20260.610.620.550.59161,56711.80
4/09/20260.550.620.530.5823,33411.62
4/08/20260.580.620.560.5910,10811.77
4/07/20260.540.590.540.5710,67311.38
4/06/20260.510.580.510.5647,75311.12
4/02/20260.580.610.500.55128,63011.07
4/01/20260.590.620.540.5786,25111.34
3/31/20260.530.760.490.591,458,49811.77
3/30/20260.480.530.480.5225,17510.36
3/27/20260.540.570.460.4832,9639.60
3/26/20260.520.560.520.534,10710.67
3/25/20260.590.640.560.5813,07111.61
3/24/20260.630.630.560.5623,44111.21
3/23/20260.630.690.600.6018,08212.04