AIOS Tech (AIOS) went public on December 27, 2016, when it opened at a split-adjusted price of $1,400.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $11.81 | $14.26 | $10.84 | $14.26 | 305,758 |
July 2026 | $12.08 | $16.42 | $10.10 | $11.85 | 556,252 |
June 2026 | $15.27 | $16.61 | $10.80 | $12.36 | 1,426,688 |
May 2026 | $12.14 | $33.87 | $10.64 | $15.86 | 11,813,360 |
April 2026 | $11.78 | $12.40 | $6.54 | $9.32 | 232,920 |
March 2026 | $10.40 | $17.65 | $9.21 | $11.77 | 184,384 |
February 2026 | $19.36 | $32.00 | $8.56 | $11.96 | 4,970,082 |
January 2026 | $21.00 | $27.66 | $18.20 | $19.70 | 33,315 |
December 2025 | $69.80 | $74.40 | $19.20 | $21.40 | 65,545 |
November 2025 | $78.00 | $83.80 | $70.33 | $71.00 | 14,546 |
October 2025 | $78.20 | $90.00 | $66.00 | $77.20 | 33,353 |
September 2025 | $76.00 | $91.40 | $66.00 | $78.00 | 29,496 |
August 2025 | $77.00 | $86.37 | $70.00 | $76.80 | 20,415 |
July 2025 | $72.00 | $98.00 | $69.20 | $82.37 | 39,746 |
June 2025 | $87.80 | $97.40 | $64.40 | $73.80 | 59,473 |
May 2025 | $101.20 | $119.00 | $77.60 | $86.40 | 69,733 |
April 2025 | $136.80 | $143.00 | $99.00 | $100.40 | 50,944 |
March 2025 | $140.00 | $162.40 | $119.60 | $136.80 | 29,135 |
February 2025 | $122.60 | $186.60 | $118.00 | $139.60 | 51,399 |
January 2025 | $130.20 | $141.20 | $103.20 | $119.00 | 66,478 |
December 2024 | $174.00 | $180.00 | $95.60 | $134.20 | 157,701 |
November 2024 | $169.60 | $226.20 | $151.40 | $167.40 | 105,998 |
October 2024 | $316.00 | $451.00 | $164.80 | $168.60 | 195,288 |
September 2024 | $189.00 | $391.20 | $189.00 | $320.00 | 70,990 |
August 2024 | $237.20 | $252.00 | $146.20 | $189.40 | 118,220 |