Dark

AIAI
AIAI Holdings Corporation Class A Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:45 PM EDT

4.61USD-16.576%(-0.91)195,506

3.91Bid 12.66Ask 8.75Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

5.62USD+1.812%(+0.10)109

After-hours

Jul 27, 2026 4:01:30 PM EDT

5.56USD+0.907%(+0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	5.8200	5.8200	4.6100	4.6100	-16.334%	195,506	0.000%
2026-07-28	5.4400	5.7000	5.2200	5.5100	-0.899%	89,521	-16.334%
2026-07-27	6.3600	6.4300	5.2100	5.5600	-10.897%	232,581	-17.086%
2026-07-24	7.1900	7.5589	6.2300	6.2400	-13.812%	117,175	-26.122%
2026-07-23	6.9500	7.5467	6.7650	7.2400	+4.173%	152,938	-36.326%
2026-07-22	6.8400	7.0000	6.3500	6.9500	+2.507%	121,968	-33.669%
2026-07-21	6.0900	7.0000	6.0900	6.7800	+10.423%	135,240	-32.006%
2026-07-20	7.1300	7.2500	6.0500	6.1400	-12.160%	153,785	-24.919%
2026-07-17	6.9800	7.3750	6.5500	6.9900	+0.866%	177,626	-34.049%
2026-07-16	8.2300	8.3599	6.8000	6.9300	-16.906%	217,496	-33.478%
2026-07-15	9.4500	9.8450	8.2200	8.3400	-11.746%	179,121	-44.724%
2026-07-14	10.2600	10.3700	9.4300	9.4500	-6.343%	152,834	-51.217%
2026-07-13	10.4700	11.2300	9.9300	10.0900	-4.451%	171,724	-54.311%
2026-07-10	11.6100	11.7900	9.8550	10.5600	-6.383%	295,363	-56.345%
2026-07-09	12.9400	12.9600	11.2500	11.2800	-11.181%	211,132	-59.131%
2026-07-08	12.6700	13.0850	12.2400	12.7000	+0.079%	137,191	-63.701%
2026-07-07	13.6000	13.6000	11.8000	12.6900	-4.586%	371,918	-63.672%
2026-07-06	14.4200	15.0900	12.8400	13.3000	-6.007%	214,327	-65.338%
2026-07-02	14.5900	14.8200	13.5601	14.1500	-2.615%	165,454	-67.420%
2026-07-01	13.7700	14.9600	13.4000	14.5300	+4.457%	118,937	-68.273%
2026-06-30	14.8000	14.8200	13.7500	13.9100	-6.894%	239,140	-66.858%
2026-06-29	14.4000	15.5400	14.4000	14.9400	+3.534%	133,095	-69.143%
2026-06-26	16.0000	16.0000	14.3201	14.4300	-9.813%	169,934	-68.053%
2026-06-25	17.4700	17.4700	15.0100	16.0000	-7.031%	182,456	-71.188%
2026-06-24	18.4000	18.6200	17.1900	17.2100	-5.491%	321,380	-73.213%
2026-06-23	17.0100	18.8800	16.6800	18.2100	+7.943%	445,329	-74.684%
2026-06-22	16.9000	17.1799	16.1500	16.8700	+1.443%	183,798	-72.673%
2026-06-18	15.1500	16.9200	15.1500	16.6300	+8.409%	3,818,524	-72.279%
2026-06-17	14.8500	15.6700	14.8001	15.3400	+3.230%	332,299	-69.948%
2026-06-16	14.5400	15.5400	14.2600	14.8600	+0.135%	404,287	-68.977%
2026-06-15	15.2000	15.7000	14.1650	14.8400	+0.338%	356,991	-68.935%
2026-06-12	14.0637	16.5200	14.0100	14.7900	-2.697%	609,018	-68.830%
2026-06-11	15.3900	16.7000	15.0000	15.2000	+3.401%	677,469	-69.671%
2026-06-10	15.0000	15.2250	14.2100	14.7000	-0.373%	337,029	-68.639%
2026-06-09	12.9400	14.9900	12.4669	14.7550	+13.938%	554,136	-68.756%
2026-06-08	12.4500	13.1600	12.0000	12.9500	+10.495%	516,976	-64.402%
2026-06-05	12.4900	12.8100	11.6100	11.7200	-7.205%	108,131	-60.666%
2026-06-04	13.0300	13.2999	12.6000	12.6300	-2.771%	37,751	-63.500%
2026-06-03	13.1000	13.1000	12.6100	12.9900	-0.077%	36,466	-64.511%
2026-06-02	13.0000	13.2970	12.9100	13.0000	+0.619%	65,031	-64.538%
2026-06-01	12.5300	13.3300	12.5300	12.9200	+0.701%	75,914	-64.319%
2026-05-29	12.6800	13.3750	12.5000	12.8300	+0.944%	130,249	-64.069%
2026-05-28	13.5200	14.0000	11.9000	12.7100	-8.429%	226,007	-63.729%
2026-05-27	14.3000	14.3400	13.0600	13.8800	-0.287%	123,207	-66.787%
2026-05-26	15.8700	15.8700	13.6500	13.9200	-11.224%	206,761	-66.882%
2026-05-22	15.5300	15.7000	14.5000	15.6800	+7.618%	261,260	-70.599%
2026-05-21	19.3000	19.5700	12.6019	14.5700	+8.975%	1,173,551	-68.360%
2026-05-20	13.6300	14.5000	12.9600	13.3700	+1.519%	90,455	-65.520%
2026-05-19	14.0000	14.2326	12.2550	13.1700	-5.929%	285,770	-64.996%
2026-05-18	14.9500	14.9500	13.5000	14.0000	-6.417%	236,273	-67.071%
2026-05-15	14.1000	16.6300	12.6100	14.9600	-0.861%	661,352	-69.184%
2026-05-14	12.0000	16.8500	11.1200	15.0900	0.000%	1,123,834	-69.450%

.dark-mode .TP0WcG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TP0WcG{ 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