Dark

AIAI
AIAI Holdings Corporation Class A Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:53 PM EDT

3.14USD-15.930%(-0.59)630,499

3.14Bid 3.62Ask 0.48Spread

Pre-market

Sep 29, 2026 8:25:30 AM EDT

3.65USD-2.276%(-0.08)186

After-hours

Sep 29, 2026 4:58:30 PM EDT

3.20USD+1.911%(+0.06)10,414

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.7800	3.7800	3.0700	3.1400	-16.043%	630,499	0.000%
2026-09-28	3.6100	3.8700	3.5300	3.7400	+2.747%	161,539	-16.043%
2026-09-25	3.3400	3.6999	3.2789	3.6400	+9.309%	257,911	-13.736%
2026-09-24	3.3100	3.5100	3.2000	3.3300	+1.835%	291,046	-5.706%
2026-09-23	3.4500	3.5100	3.2500	3.2700	-6.571%	266,372	-3.976%
2026-09-22	3.3900	3.7400	3.3000	3.5000	+1.449%	866,481	-10.286%
2026-09-21	3.5400	4.0100	3.3599	3.4500	-2.542%	1,015,511	-8.986%
2026-09-18	3.3000	3.9786	3.2500	3.5400	+7.927%	1,489,645	-11.299%
2026-09-17	3.4500	4.2700	3.1015	3.2800	-4.094%	1,184,922	-4.268%
2026-09-16	3.5300	3.5399	3.2506	3.4200	-1.583%	725,816	-8.187%
2026-09-15	3.4300	3.6300	3.4000	3.4750	+1.906%	214,205	-9.640%
2026-09-14	3.3000	3.4900	3.2500	3.4100	+1.488%	290,924	-7.918%
2026-09-11	3.3200	3.5200	3.1721	3.3600	+2.752%	202,783	-6.548%
2026-09-10	3.4300	3.5200	3.0250	3.2700	-4.386%	377,790	-3.976%
2026-09-09	3.8800	4.1500	3.4100	3.4200	-13.418%	358,993	-8.187%
2026-09-08	4.1300	4.3000	3.8400	3.9500	-5.502%	423,213	-20.506%
2026-09-04	4.1700	4.2500	3.8100	4.1800	-0.476%	379,767	-24.880%
2026-09-03	3.8100	4.2300	3.5800	4.2000	+13.514%	384,324	-25.238%
2026-09-02	3.4300	3.8900	3.4000	3.7000	+6.322%	354,559	-15.135%
2026-09-01	3.6800	3.7970	3.3501	3.4800	-6.702%	346,098	-9.770%
2026-08-31	4.0200	4.2800	3.6500	3.7300	-8.128%	274,782	-15.818%
2026-08-28	3.9400	4.2000	3.8001	4.0600	+1.754%	264,684	-22.660%
2026-08-27	3.9200	4.1050	3.7100	3.9900	+1.269%	543,048	-21.303%
2026-08-26	4.3100	4.6284	3.7000	3.9400	-8.159%	797,568	-20.305%
2026-08-25	5.3900	5.8041	4.1700	4.2900	-19.209%	907,094	-26.807%
2026-08-24	6.3600	6.5400	5.3000	5.3100	-19.789%	912,132	-40.866%
2026-08-21	4.7900	8.3000	4.7900	6.6200	+46.137%	13,128,467	-52.568%
2026-08-20	5.2500	5.4600	4.3750	4.5300	-13.301%	497,662	-30.684%
2026-08-19	5.7800	6.0000	5.2200	5.2250	-11.441%	150,933	-39.904%
2026-08-18	5.0100	6.0500	4.8600	5.9000	+17.764%	400,536	-46.780%
2026-08-17	6.2100	6.2300	4.8300	5.0100	-14.796%	248,731	-37.325%
2026-08-14	5.4400	6.1375	5.4400	5.8800	+1.379%	136,578	-46.599%
2026-08-13	5.5900	5.8950	5.2400	5.8000	+4.882%	164,285	-45.862%
2026-08-12	5.4100	6.2292	5.1996	5.5300	+2.407%	322,567	-43.219%
2026-08-11	4.1800	5.4500	4.0800	5.4000	+29.187%	315,426	-41.852%
2026-08-10	4.0900	4.3611	4.0000	4.1800	+4.500%	159,322	-24.880%
2026-08-07	4.0800	4.1700	3.9150	4.0000	-0.498%	201,320	-21.500%
2026-08-06	4.2300	4.5500	3.9800	4.0200	-3.828%	135,213	-21.891%
2026-08-05	4.5200	4.5200	3.8200	4.1800	-9.719%	274,840	-24.880%
2026-08-04	5.2000	5.5017	4.6100	4.6300	-7.028%	279,423	-32.181%
2026-08-03	5.0600	5.2700	4.8700	4.9800	-0.200%	104,746	-36.948%
2026-07-31	5.1300	5.4900	4.9000	4.9900	-0.598%	137,761	-37.074%
2026-07-30	4.6600	5.1800	4.6600	5.0200	+8.423%	152,390	-37.450%
2026-07-29	5.6600	6.0923	4.5800	4.6300	-15.971%	197,884	-32.181%
2026-07-28	5.4400	5.7000	5.2200	5.5100	-0.899%	89,521	-43.013%
2026-07-27	6.3600	6.4300	5.2100	5.5600	-10.897%	232,581	-43.525%
2026-07-24	7.1900	7.5589	6.2300	6.2400	-13.812%	117,175	-49.679%
2026-07-23	6.9500	7.5467	6.7650	7.2400	+4.173%	152,938	-56.630%
2026-07-22	6.8400	7.0000	6.3500	6.9500	+2.507%	121,968	-54.820%
2026-07-21	6.0900	7.0000	6.0900	6.7800	+10.423%	135,240	-53.687%
2026-07-20	7.1300	7.2500	6.0500	6.1400	-12.160%	153,785	-48.860%
2026-07-17	6.9800	7.3750	6.5500	6.9900	+0.866%	177,626	-55.079%
2026-07-16	8.2300	8.3599	6.8000	6.9300	-16.906%	217,496	-54.690%
2026-07-15	9.4500	9.8450	8.2200	8.3400	-11.746%	179,121	-62.350%
2026-07-14	10.2600	10.3700	9.4300	9.4500	-6.343%	152,834	-66.772%
2026-07-13	10.4700	11.2300	9.9300	10.0900	-4.451%	171,724	-68.880%
2026-07-10	11.6100	11.7900	9.8550	10.5600	-6.383%	295,363	-70.265%
2026-07-09	12.9400	12.9600	11.2500	11.2800	-11.181%	211,132	-72.163%
2026-07-08	12.6700	13.0850	12.2400	12.7000	+0.079%	137,191	-75.276%
2026-07-07	13.6000	13.6000	11.8000	12.6900	-4.586%	371,918	-75.256%
2026-07-06	14.4200	15.0900	12.8400	13.3000	-6.007%	214,327	-76.391%
2026-07-02	14.5900	14.8200	13.5601	14.1500	-2.615%	165,454	-77.809%
2026-07-01	13.7700	14.9600	13.4000	14.5300	+4.457%	118,937	-78.390%
2026-06-30	14.8000	14.8200	13.7500	13.9100	-6.894%	239,140	-77.426%
2026-06-29	14.4000	15.5400	14.4000	14.9400	+3.534%	133,095	-78.983%
2026-06-26	16.0000	16.0000	14.3201	14.4300	-9.813%	169,934	-78.240%
2026-06-25	17.4700	17.4700	15.0100	16.0000	-7.031%	182,456	-80.375%
2026-06-24	18.4000	18.6200	17.1900	17.2100	-5.491%	321,380	-81.755%
2026-06-23	17.0100	18.8800	16.6800	18.2100	+7.943%	445,329	-82.757%
2026-06-22	16.9000	17.1799	16.1500	16.8700	+1.443%	183,798	-81.387%
2026-06-18	15.1500	16.9200	15.1500	16.6300	+8.409%	3,818,524	-81.118%
2026-06-17	14.8500	15.6700	14.8001	15.3400	+3.230%	332,299	-79.531%
2026-06-16	14.5400	15.5400	14.2600	14.8600	+0.135%	404,287	-78.869%
2026-06-15	15.2000	15.7000	14.1650	14.8400	+0.338%	356,991	-78.841%
2026-06-12	14.0637	16.5200	14.0100	14.7900	-2.697%	609,018	-78.769%
2026-06-11	15.3900	16.7000	15.0000	15.2000	+3.401%	677,469	-79.342%
2026-06-10	15.0000	15.2250	14.2100	14.7000	-0.373%	337,029	-78.639%
2026-06-09	12.9400	14.9900	12.4669	14.7550	+13.938%	554,136	-78.719%
2026-06-08	12.4500	13.1600	12.0000	12.9500	+10.495%	516,976	-75.753%
2026-06-05	12.4900	12.8100	11.6100	11.7200	-7.205%	108,131	-73.208%
2026-06-04	13.0300	13.2999	12.6000	12.6300	-2.771%	37,751	-75.139%
2026-06-03	13.1000	13.1000	12.6100	12.9900	-0.077%	36,466	-75.828%
2026-06-02	13.0000	13.2970	12.9100	13.0000	+0.619%	65,031	-75.846%
2026-06-01	12.5300	13.3300	12.5300	12.9200	+0.701%	75,914	-75.697%
2026-05-29	12.6800	13.3750	12.5000	12.8300	+0.944%	130,249	-75.526%
2026-05-28	13.5200	14.0000	11.9000	12.7100	-8.429%	226,007	-75.295%
2026-05-27	14.3000	14.3400	13.0600	13.8800	-0.287%	123,207	-77.378%
2026-05-26	15.8700	15.8700	13.6500	13.9200	-11.224%	206,761	-77.443%
2026-05-22	15.5300	15.7000	14.5000	15.6800	+7.618%	261,260	-79.974%
2026-05-21	19.3000	19.5700	12.6019	14.5700	+8.975%	1,173,551	-78.449%
2026-05-20	13.6300	14.5000	12.9600	13.3700	+1.519%	90,455	-76.515%
2026-05-19	14.0000	14.2326	12.2550	13.1700	-5.929%	285,770	-76.158%
2026-05-18	14.9500	14.9500	13.5000	14.0000	-6.417%	236,273	-77.571%
2026-05-15	14.1000	16.6300	12.6100	14.9600	-0.861%	661,352	-79.011%
2026-05-14	12.0000	16.8500	11.1200	15.0900	0.000%	1,123,834	-79.192%

.dark-mode .tz06s7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tz06s7{ color: #333333; background-color: white; border: 2px solid #333333; }AIAIAIAI Holdings Corporation Class A Common Stockstock NASDAQ

AIAI
AIAI Holdings Corporation Class A Common Stock
stock NASDAQ