5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-22.70%
6 MONTH PERFORMANCE
-38.73%
YEAR-TO-DATE PERFORMANCE
-41.59%
1 YEAR PERFORMANCE
-83.72%
AIOS Tech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $12.46 | $12.10 (-2.89%) | $12.50 | $11.89 | 781 | |
| 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 |
| 08/04/2026 | $12.78 | $11.79 (-7.75%) | $12.99 | $10.84 | 17.80 K | $2.73 M |
| 08/03/2026 | $11.81 | $12.21 (3.39%) | $12.69 | $11.81 | 91.51 K | $2.83 M |
| 07/31/2026 | $12.71 | $11.85 (-6.77%) | $12.71 | $11.50 | 13.64 K | $2.75 M |
| 07/30/2026 | $12.92 | $11.99 (-7.2%) | $13.15 | $11.89 | 49.67 K | $2.78 M |
| 07/29/2026 | $12.52 | $12.90 (3.04%) | $12.90 | $12.20 | 5.72 K | $2.99 M |
| 07/28/2026 | $12.65 | $12.69 (0.32%) | $13.65 | $12.17 | 12.20 K | $2.94 M |
| 07/27/2026 | $10.85 | $12.34 (13.73%) | $12.51 | $10.84 | 30.07 K | $2.86 M |
| 07/24/2026 | $10.79 | $10.64 (-1.39%) | $10.91 | $10.10 | 21.43 K | $2.47 M |
| 07/23/2026 | $11.67 | $11.05 (-5.31%) | $12.30 | $10.49 | 58.15 K | $2.56 M |
| 07/22/2026 | $12.98 | $11.82 (-8.94%) | $12.98 | $11.82 | 39.16 K | $2.74 M |
| 07/21/2026 | $13.36 | $13.01 (-2.62%) | $13.95 | $12.30 | 11.81 K | $3.02 M |
| 07/20/2026 | $13.90 | $13.40 (-3.6%) | $13.90 | $12.68 | 8.22 K | $3.11 M |
| 07/17/2026 | $13.48 | $13.02 (-3.41%) | $13.48 | $12.65 | 9.12 K | $3.02 M |
| 07/16/2026 | $13.36 | $13.67 (2.32%) | $13.68 | $13.00 | 15.54 K | $3.17 M |
| 07/15/2026 | $13.10 | $13.30 (1.53%) | $13.74 | $12.00 | 20.30 K | $3.08 M |
| 07/14/2026 | $13.98 | $13.38 (-4.29%) | $14.07 | $12.39 | 11.24 K | $3.10 M |
| 07/13/2026 | $14.24 | $13.60 (-4.49%) | $14.44 | $13.00 | 10.34 K | $3.15 M |
| 07/10/2026 | $14.38 | $14.27 (-0.76%) | $14.38 | $13.36 | 13.06 K | $3.31 M |
| 07/09/2026 | $14.46 | $14.20 (-1.8%) | $14.50 | $13.50 | 12.90 K | $3.29 M |
| 07/08/2026 | $14.48 | $14.73 (1.73%) | $14.73 | $13.83 | 33.53 K | $3.41 M |
| 07/07/2026 | $14.51 | $14.79 (1.93%) | $14.79 | $13.24 | 40.50 K | $3.43 M |
| 07/06/2026 | $12.60 | $14.69 (16.59%) | $16.42 | $12.60 | 75.83 K | $3.41 M |
| 07/02/2026 | $14.81 | $13.66 (-7.77%) | $15.11 | $13.00 | 19.61 K | $3.17 M |
| 07/01/2026 | $12.08 | $14.90 (23.34%) | $15.51 | $12.08 | 44.70 K | $3.45 M |
| 06/30/2026 | $12.41 | $12.36 (-0.4%) | $12.46 | $11.57 | 34.10 K | $2.87 M |
| 06/29/2026 | $13.21 | $12.30 (-6.89%) | $13.22 | $12.00 | 57.15 K | $2.85 M |
| 06/26/2026 | $12.08 | $13.46 (11.42%) | $13.60 | $11.69 | 83.00 K | $3.12 M |
| 06/25/2026 | $12.42 | $11.72 (-5.64%) | $12.45 | $11.10 | 80.60 K | $2.72 M |
| 06/24/2026 | $13.65 | $12.40 (-9.16%) | $15.90 | $11.65 | 198.40 K | $2.87 M |
| 06/23/2026 | $12.14 | $14.26 (17.46%) | $14.77 | $12.12 | 265.10 K | $3.31 M |
| 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 |
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.
