Dark

AIOS
AIOS Tech Inc. Class A Common Shares
stock NASDAQ

At Close

Jul 29, 2026 3:32:58 PM EDT

12.33USD-5.154%(-0.67)5,717

7.14Bid 16.99Ask 9.85Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

12.34USD+1.065%(+0.13)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	12.5600	12.5600	12.3300	12.3300	-2.837%	5,717	0.000%
2026-07-28	12.6500	13.6500	12.1700	12.6900	+2.836%	12,200	-2.837%
2026-07-27	10.8450	12.5100	10.8400	12.3400	+15.977%	30,066	-0.081%
2026-07-24	10.7900	10.9100	10.1000	10.6400	-3.710%	21,432	+15.883%
2026-07-23	11.6700	12.3000	10.4900	11.0500	-6.514%	58,145	+11.584%
2026-07-22	12.9800	12.9800	11.8200	11.8200	-9.147%	38,765	+4.315%
2026-07-21	13.3600	13.9500	12.3000	13.0100	-2.910%	11,810	-5.227%
2026-07-20	13.9000	13.9000	12.6800	13.4000	+2.919%	8,216	-7.985%
2026-07-17	13.4800	13.4800	12.6500	13.0200	-4.755%	9,117	-5.300%
2026-07-16	13.3600	13.6800	13.0000	13.6700	+2.782%	15,544	-9.802%
2026-07-15	13.1000	13.7400	12.0000	13.3000	-0.598%	20,304	-7.293%
2026-07-14	13.9800	14.0700	12.3900	13.3800	-1.618%	11,206	-7.848%
2026-07-13	14.2400	14.4400	13.0000	13.6000	-4.695%	10,338	-9.338%
2026-07-10	14.3800	14.3800	13.3600	14.2700	+0.493%	13,058	-13.595%
2026-07-09	14.4600	14.5000	13.5000	14.2000	-3.598%	12,886	-13.169%
2026-07-08	14.4800	14.7300	13.8300	14.7300	-0.406%	33,529	-16.293%
2026-07-07	14.5100	14.7900	13.2400	14.7900	+0.681%	40,458	-16.633%
2026-07-06	12.6000	16.4200	12.6000	14.6900	+7.540%	75,828	-16.065%
2026-07-02	14.8100	15.1100	13.0000	13.6600	-8.322%	19,609	-9.736%
2026-07-01	12.0800	15.5100	12.0800	14.9000	+20.550%	44,687	-17.248%
2026-06-30	12.4100	12.4600	11.5700	12.3600	+0.488%	34,079	-0.243%
2026-06-29	13.2100	13.2200	12.0000	12.3000	-8.618%	57,147	+0.244%
2026-06-26	12.0800	13.6000	11.6900	13.4600	+14.846%	82,974	-8.395%
2026-06-25	12.4200	12.4500	11.1000	11.7200	-5.484%	80,575	+5.205%
2026-06-24	13.6500	15.9000	11.6500	12.4000	-13.043%	198,394	-0.565%
2026-06-23	12.1400	14.7700	12.1236	14.2600	+22.298%	265,100	-13.534%
2026-06-22	13.2000	13.4500	11.6600	11.6600	-13.309%	142,943	+5.746%
2026-06-18	12.3500	13.4500	11.2300	13.4500	+10.246%	64,057	-8.327%
2026-06-17	12.4000	13.0000	10.8001	12.2000	-2.478%	109,306	+1.066%
2026-06-16	12.0100	13.6100	11.5001	12.5100	+2.122%	147,278	-1.439%
2026-06-15	11.7600	13.0870	11.7500	12.2500	+2.083%	4,948	+0.653%
2026-06-12	12.9000	13.6100	11.1700	12.0000	-6.905%	17,627	+2.750%
2026-06-11	14.4000	16.4000	12.8000	12.8900	-12.905%	32,496	-4.344%
2026-06-10	13.8000	14.9000	13.1750	14.8000	+5.714%	34,198	-16.689%
2026-06-09	13.0000	14.9300	11.9100	14.0000	+4.089%	85,779	-11.929%
2026-06-08	13.4200	13.4500	13.2200	13.4500	-7.241%	9,541	-8.327%
2026-06-05	13.9400	14.5000	12.0900	14.5000	-7.643%	3,546	-14.966%
2026-06-04	15.0400	15.8400	13.7700	15.7000	+1.290%	5,550	-21.465%
2026-06-03	15.8500	15.8500	14.2700	15.5000	+7.341%	7,876	-20.452%
2026-06-02	15.4000	15.4070	13.8500	14.4400	-9.068%	31,815	-14.612%
2026-06-01	15.2700	16.6100	15.0100	15.8800	+0.126%	11,471	-22.355%
2026-05-29	15.6500	16.8200	15.0250	15.8600	-2.340%	187,707	-22.257%
2026-05-28	16.0400	17.0300	15.0000	16.2400	+12.543%	125,861	-24.076%
2026-05-27	16.1400	18.6250	14.4300	14.4300	-14.005%	190,363	-14.553%
2026-05-26	15.7400	17.0000	15.2400	16.7800	+4.483%	122,268	-26.520%
2026-05-22	16.7399	17.8000	16.0600	16.0600	-9.775%	112,473	-23.225%
2026-05-21	14.8400	18.7998	14.6100	17.8000	+16.798%	56,186	-30.730%
2026-05-20	14.0000	16.0000	14.0000	15.2400	+8.277%	80,513	-19.094%
2026-05-19	14.0600	15.8000	13.0100	14.0750	-2.864%	168,568	-12.398%
2026-05-18	15.0500	15.0500	13.5500	14.4900	-0.275%	13,655	-14.907%
2026-05-15	14.9900	15.1000	14.4600	14.5300	-10.142%	5,895	-15.141%
2026-05-14	15.0800	16.2600	15.0800	16.1700	-1.402%	8,498	-23.748%
2026-05-13	16.9000	16.9000	15.0100	16.4000	-4.872%	26,835	-24.817%
2026-05-12	16.9100	17.7488	16.6058	17.2400	-3.848%	23,112	-28.480%
2026-05-11	19.0100	19.3900	17.0000	17.9300	-5.681%	28,032	-31.233%
2026-05-08	18.8100	20.2500	16.4710	19.0100	-1.757%	43,729	-35.139%
2026-05-07	19.9700	25.9672	18.4715	19.3500	+2.926%	207,852	-36.279%
2026-05-06	19.1100	20.5000	16.1100	18.8000	-4.082%	128,127	-34.415%
2026-05-05	16.0000	32.4497	16.0000	19.6000	+26.289%	3,316,182	-37.092%
2026-05-04	18.2000	18.4700	14.1000	15.5200	-29.455%	259,068	-20.554%
2026-05-01	12.1400	33.8699	10.6400	22.0000	+136.052%	6,708,444	-43.955%
2026-04-30	8.3000	10.0000	8.3000	9.3200	+5.789%	136,052	+32.296%
2026-04-29	8.8800	9.2300	8.6600	8.8100	-1.893%	5,353	+39.955%
2026-04-28	8.0500	9.4855	7.8500	8.9800	+8.454%	15,891	+37.305%
2026-04-27	7.0352	8.2800	6.5400	8.2800	-0.624%	10,535	+48.913%
2026-04-24	8.6000	8.9000	8.0000	8.3320	+5.656%	5,407	+47.984%
2026-04-23	8.8880	8.8880	7.8240	7.8860	-13.054%	4,398	+56.353%
2026-04-22	8.7880	10.0000	8.3980	9.0700	-18.611%	13,658	+35.943%
2026-04-21	11.5000	11.7800	11.0960	11.1440	-3.096%	10,793	+10.642%
2026-04-20	11.3420	11.8000	11.1040	11.5000	-2.559%	227	+7.217%
2026-04-17	11.4000	11.9800	11.3320	11.8020	+4.148%	952	+4.474%
2026-04-16	12.4000	12.4000	11.2220	11.3320	-1.546%	1,146	+8.807%
2026-04-15	11.1000	11.8000	11.1000	11.5100	+3.694%	1,803	+7.124%
2026-04-14	10.8320	11.8480	10.8040	11.1000	-0.911%	984	+11.081%
2026-04-13	11.1700	11.5100	10.8000	11.2020	-5.068%	2,308	+10.070%
2026-04-10	12.1980	12.4000	11.0220	11.8000	+1.549%	8,078	+4.492%
2026-04-09	11.0240	12.3980	10.5020	11.6200	-1.258%	1,167	+6.110%
2026-04-08	11.6800	12.3580	11.2800	11.7680	+3.409%	505	+4.776%
2026-04-07	10.8380	11.8000	10.8380	11.3800	+2.375%	534	+8.348%
2026-04-06	10.2000	11.5040	10.2000	11.1160	+0.379%	2,388	+10.921%
2026-04-02	11.5900	12.1140	10.0000	11.0740	-2.380%	6,431	+11.342%
2026-04-01	11.7800	12.4000	10.8800	11.3440	-3.587%	4,313	+8.692%
2026-03-31	10.5720	15.2000	9.8000	11.7660	+13.550%	73,010	+4.793%
2026-03-30	9.6020	10.6360	9.6020	10.3620	+7.915%	1,259	+18.992%
2026-03-27	10.8800	11.3640	9.2080	9.6020	-9.993%	1,648	+28.411%
2026-03-26	10.3200	11.1480	10.3200	10.6680	-8.114%	206	+15.579%
2026-03-25	11.7700	12.8440	11.2000	11.6100	+3.531%	654	+6.202%
2026-03-24	12.6000	12.6600	11.1120	11.2140	-6.876%	1,173	+9.952%
2026-03-23	12.6000	13.8000	12.0220	12.0420	+0.017%	904	+2.392%
2026-03-20	14.2060	15.6940	12.0200	12.0400	-20.328%	6,514	+2.409%
2026-03-19	14.8520	16.8000	14.0580	15.1120	+1.751%	3,301	-18.409%
2026-03-18	16.3120	16.5980	13.8600	14.8520	-8.950%	3,469	-16.981%
2026-03-17	14.2000	17.6480	14.2000	16.3120	+13.246%	19,045	-24.411%
2026-03-16	14.1240	14.8740	14.0000	14.4040	-0.056%	1,255	-14.399%
2026-03-13	14.3060	15.1980	13.8400	14.4120	-2.039%	3,600	-14.446%
2026-03-12	13.4000	14.8120	12.8000	14.7120	+8.176%	3,060	-16.191%
2026-03-11	13.1960	13.6000	12.8680	13.6000	-0.875%	1,412	-9.338%
2026-03-10	13.2980	13.7200	11.6600	13.7200	-3.380%	3,734	-10.131%
2026-03-09	13.6000	14.5000	12.8480	14.2000	-2.740%	4,933	-13.169%
2026-03-06	12.4600	15.0480	12.4040	14.6000	+16.651%	16,369	-15.548%
2026-03-05	12.8360	13.1000	12.0000	12.5160	-1.804%	9,585	-1.486%
2026-03-04	10.6780	13.2240	10.6600	12.7460	+4.544%	12,688	-3.264%
2026-03-03	10.3300	12.1920	10.1300	12.1920	+8.566%	6,467	+1.132%
2026-03-02	10.3980	11.7160	10.0100	11.2300	-6.104%	10,098	+9.795%
2026-02-27	12.2500	12.2500	11.0340	11.9600	-4.320%	6,982	+3.094%
2026-02-26	11.8860	12.5000	11.2200	12.5000	+2.999%	15,481	-1.360%
2026-02-25	12.5060	12.8000	11.6200	12.1360	-6.747%	14,904	+1.599%
2026-02-24	11.2000	13.2000	11.2000	13.0140	+3.237%	43,631	-5.256%
2026-02-23	10.3780	12.8000	9.7760	12.6060	+2.172%	90,093	-2.189%
2026-02-20	12.5980	14.1700	10.6540	12.3380	+37.089%	3,681,222	-0.065%
2026-02-19	8.6460	9.2380	8.5640	9.0000	+3.046%	876,075	+37.000%
2026-02-18	10.0000	10.0000	8.7180	8.7340	-15.105%	20,555	+41.172%
2026-02-17	11.6000	11.8000	9.5200	10.2880	-49.569%	83,939	+19.848%
2026-02-13	22.4000	28.1820	20.2000	20.4000	-7.273%	40,174	-39.559%
2026-02-12	26.2000	27.4000	20.4020	22.0000	0.000%	3,992	-43.955%

.dark-mode .MxnXbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxnXbq{ color: #333333; background-color: white; border: 2px solid #333333; }AIOSAIOS Tech Inc. Class A Common Sharesstock NASDAQ

AIOS
AIOS Tech Inc. Class A Common Shares
stock NASDAQ