Dark

AIOS
AIOS Tech Inc. Class A Common Shares
stock NASDAQ

At Close

Sep 18, 2026 2:21:48 PM EDT

14.05USD-1.126%(-0.16)7,428

9.11Bid 16.88Ask 7.77Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	14.1400	14.1400	14.1300	14.1400	-1.669%	4,254	0.000%
2026-09-17	14.4800	14.5000	14.0650	14.3800	+1.196%	8,983	-1.669%
2026-09-16	14.0200	15.0000	14.0000	14.2100	-1.661%	34,573	-0.493%
2026-09-15	13.9900	14.4500	13.8100	14.4500	+4.862%	8,683	-2.145%
2026-09-14	13.4800	14.9500	12.7000	13.7800	+6.905%	40,475	+2.612%
2026-09-11	12.8700	13.7000	12.6000	12.8900	+1.496%	32,642	+9.697%
2026-09-10	12.5000	14.7150	12.2400	12.7000	+1.438%	193,202	+11.339%
2026-09-09	12.5300	12.6100	12.2500	12.5200	-1.028%	27,033	+12.939%
2026-09-08	12.9000	12.9000	12.3800	12.6500	+3.774%	8,927	+11.779%
2026-09-04	12.6800	12.6800	12.0000	12.1900	-8.208%	13,049	+15.997%
2026-09-03	12.5000	13.2800	11.3777	13.2800	+3.507%	15,423	+6.476%
2026-09-02	13.1500	13.6100	12.3000	12.8300	+0.078%	36,098	+10.210%
2026-09-01	15.2500	16.4300	12.2300	12.8200	-17.556%	143,973	+10.296%
2026-08-31	16.1100	17.4600	15.5000	15.5500	-6.607%	320,398	-9.068%
2026-08-28	16.9000	18.3000	15.4559	16.6500	-0.716%	233,333	-15.075%
2026-08-27	14.6900	18.2590	13.9000	16.7700	+14.082%	281,834	-15.683%
2026-08-26	14.3000	14.7000	13.4200	14.7000	+6.909%	8,314	-3.810%
2026-08-25	14.4700	14.7000	13.7500	13.7500	-3.441%	19,159	+2.836%
2026-08-24	13.5800	14.4900	13.2400	14.2400	+7.716%	10,990	-0.702%
2026-08-21	13.8800	14.1000	13.2200	13.2200	-1.490%	7,933	+6.959%
2026-08-20	15.0100	15.3700	13.0500	13.4200	-13.307%	93,422	+5.365%
2026-08-19	15.0200	15.7900	14.7500	15.4800	+0.389%	17,970	-8.656%
2026-08-18	13.6400	16.5928	13.0000	15.4200	+8.135%	85,789	-8.301%
2026-08-17	11.8100	14.2600	11.7800	14.2600	+18.340%	83,492	-0.842%
2026-08-14	12.4600	12.4999	11.8900	12.0500	-0.823%	12,128	+17.344%
2026-08-13	12.4100	12.4100	12.0100	12.1500	-2.644%	9,568	+16.379%
2026-08-12	12.5100	13.0700	12.4800	12.4800	-7.212%	9,254	+13.301%
2026-08-11	11.9800	13.4500	11.6500	13.4500	+12.083%	32,248	+5.130%
2026-08-10	12.0000	12.0000	11.3400	12.0000	-0.415%	9,375	+17.833%
2026-08-07	12.0100	13.3300	12.0100	12.0500	-3.135%	17,437	+17.344%
2026-08-06	11.8100	12.6000	11.8100	12.4400	+2.810%	12,200	+13.666%
2026-08-05	11.4100	12.2900	11.3700	12.1000	+2.629%	10,783	+16.860%
2026-08-04	12.7800	12.9900	10.8350	11.7900	-3.440%	17,771	+19.932%
2026-08-03	11.8050	12.6900	11.8050	12.2100	+3.038%	91,506	+15.807%
2026-07-31	12.7100	12.7100	11.5000	11.8500	-1.168%	13,641	+19.325%
2026-07-30	12.9200	13.1500	11.8900	11.9900	-7.054%	49,674	+17.932%
2026-07-29	12.5200	12.9000	12.2000	12.9000	+1.655%	5,718	+9.612%
2026-07-28	12.6500	13.6500	12.1700	12.6900	+2.836%	12,200	+11.426%
2026-07-27	10.8450	12.5100	10.8400	12.3400	+15.977%	30,066	+14.587%
2026-07-24	10.7900	10.9100	10.1000	10.6400	-3.710%	21,432	+32.895%
2026-07-23	11.6700	12.3000	10.4900	11.0500	-6.514%	58,145	+27.964%
2026-07-22	12.9800	12.9800	11.8200	11.8200	-9.147%	38,765	+19.628%
2026-07-21	13.3600	13.9500	12.3000	13.0100	-2.910%	11,810	+8.686%
2026-07-20	13.9000	13.9000	12.6800	13.4000	+2.919%	8,216	+5.522%
2026-07-17	13.4800	13.4800	12.6500	13.0200	-4.755%	9,117	+8.602%
2026-07-16	13.3600	13.6800	13.0000	13.6700	+2.782%	15,544	+3.438%
2026-07-15	13.1000	13.7400	12.0000	13.3000	-0.598%	20,304	+6.316%
2026-07-14	13.9800	14.0700	12.3900	13.3800	-1.618%	11,206	+5.680%
2026-07-13	14.2400	14.4400	13.0000	13.6000	-4.695%	10,338	+3.971%
2026-07-10	14.3800	14.3800	13.3600	14.2700	+0.493%	13,058	-0.911%
2026-07-09	14.4600	14.5000	13.5000	14.2000	-3.598%	12,886	-0.423%
2026-07-08	14.4800	14.7300	13.8300	14.7300	-0.406%	33,529	-4.005%
2026-07-07	14.5100	14.7900	13.2400	14.7900	+0.681%	40,458	-4.395%
2026-07-06	12.6000	16.4200	12.6000	14.6900	+7.540%	75,828	-3.744%
2026-07-02	14.8100	15.1100	13.0000	13.6600	-8.322%	19,609	+3.514%
2026-07-01	12.0800	15.5100	12.0800	14.9000	+20.550%	44,687	-5.101%
2026-06-30	12.4100	12.4600	11.5700	12.3600	+0.488%	34,079	+14.401%
2026-06-29	13.2100	13.2200	12.0000	12.3000	-8.618%	57,147	+14.959%
2026-06-26	12.0800	13.6000	11.6900	13.4600	+14.846%	82,974	+5.052%
2026-06-25	12.4200	12.4500	11.1000	11.7200	-5.484%	80,575	+20.648%
2026-06-24	13.6500	15.9000	11.6500	12.4000	-13.043%	198,394	+14.032%
2026-06-23	12.1400	14.7700	12.1236	14.2600	+22.298%	265,100	-0.842%
2026-06-22	13.2000	13.4500	11.6600	11.6600	-13.309%	142,943	+21.269%
2026-06-18	12.3500	13.4500	11.2300	13.4500	+10.246%	64,057	+5.130%
2026-06-17	12.4000	13.0000	10.8001	12.2000	-2.478%	109,306	+15.902%
2026-06-16	12.0100	13.6100	11.5001	12.5100	+2.122%	147,278	+13.030%
2026-06-15	11.7600	13.0870	11.7500	12.2500	+2.083%	4,948	+15.429%
2026-06-12	12.9000	13.6100	11.1700	12.0000	-6.905%	17,627	+17.833%
2026-06-11	14.4000	16.4000	12.8000	12.8900	-12.905%	32,496	+9.697%
2026-06-10	13.8000	14.9000	13.1750	14.8000	+5.714%	34,198	-4.459%
2026-06-09	13.0000	14.9300	11.9100	14.0000	+4.089%	85,779	+1.000%
2026-06-08	13.4200	13.4500	13.2200	13.4500	-7.241%	9,541	+5.130%
2026-06-05	13.9400	14.5000	12.0900	14.5000	-7.643%	3,546	-2.483%
2026-06-04	15.0400	15.8400	13.7700	15.7000	+1.290%	5,550	-9.936%
2026-06-03	15.8500	15.8500	14.2700	15.5000	+7.341%	7,876	-8.774%
2026-06-02	15.4000	15.4070	13.8500	14.4400	-9.068%	31,815	-2.078%
2026-06-01	15.2700	16.6100	15.0100	15.8800	+0.126%	11,471	-10.957%
2026-05-29	15.6500	16.8200	15.0250	15.8600	-2.340%	187,707	-10.845%
2026-05-28	16.0400	17.0300	15.0000	16.2400	+12.543%	125,861	-12.931%
2026-05-27	16.1400	18.6250	14.4300	14.4300	-14.005%	190,363	-2.010%
2026-05-26	15.7400	17.0000	15.2400	16.7800	+4.483%	122,268	-15.733%
2026-05-22	16.7399	17.8000	16.0600	16.0600	-9.775%	112,473	-11.955%
2026-05-21	14.8400	18.7998	14.6100	17.8000	+16.798%	56,186	-20.562%
2026-05-20	14.0000	16.0000	14.0000	15.2400	+8.277%	80,513	-7.218%
2026-05-19	14.0600	15.8000	13.0100	14.0750	-2.864%	168,568	+0.462%
2026-05-18	15.0500	15.0500	13.5500	14.4900	-0.275%	13,655	-2.415%
2026-05-15	14.9900	15.1000	14.4600	14.5300	-10.142%	5,895	-2.684%
2026-05-14	15.0800	16.2600	15.0800	16.1700	-1.402%	8,498	-12.554%
2026-05-13	16.9000	16.9000	15.0100	16.4000	-4.872%	26,835	-13.780%
2026-05-12	16.9100	17.7488	16.6058	17.2400	-3.848%	23,112	-17.981%
2026-05-11	19.0100	19.3900	17.0000	17.9300	-5.681%	28,032	-21.138%
2026-05-08	18.8100	20.2500	16.4710	19.0100	-1.757%	43,729	-25.618%
2026-05-07	19.9700	25.9672	18.4715	19.3500	+2.926%	207,852	-26.925%
2026-05-06	19.1100	20.5000	16.1100	18.8000	-4.082%	128,127	-24.787%
2026-05-05	16.0000	32.4497	16.0000	19.6000	+26.289%	3,316,182	-27.857%
2026-05-04	18.2000	18.4700	14.1000	15.5200	-29.455%	259,068	-8.892%
2026-05-01	12.1400	33.8699	10.6400	22.0000	+136.052%	6,708,444	-35.727%
2026-04-30	8.3000	10.0000	8.3000	9.3200	+5.789%	136,052	+51.717%
2026-04-29	8.8800	9.2300	8.6600	8.8100	-1.893%	5,353	+60.499%
2026-04-28	8.0500	9.4855	7.8500	8.9800	+8.454%	15,891	+57.461%
2026-04-27	7.0352	8.2800	6.5400	8.2800	-0.624%	10,535	+70.773%
2026-04-24	8.6000	8.9000	8.0000	8.3320	+5.656%	5,407	+69.707%
2026-04-23	8.8880	8.8880	7.8240	7.8860	-13.054%	4,398	+79.305%
2026-04-22	8.7880	10.0000	8.3980	9.0700	-18.611%	13,658	+55.899%
2026-04-21	11.5000	11.7800	11.0960	11.1440	-3.096%	10,793	+26.884%
2026-04-20	11.3420	11.8000	11.1040	11.5000	-2.559%	227	+22.957%
2026-04-17	11.4000	11.9800	11.3320	11.8020	+4.148%	952	+19.810%
2026-04-16	12.4000	12.4000	11.2220	11.3320	-1.546%	1,146	+24.779%
2026-04-15	11.1000	11.8000	11.1000	11.5100	+3.694%	1,803	+22.850%
2026-04-14	10.8320	11.8480	10.8040	11.1000	-0.911%	984	+27.387%
2026-04-13	11.1700	11.5100	10.8000	11.2020	-5.068%	2,308	+26.227%
2026-04-10	12.1980	12.4000	11.0220	11.8000	+1.549%	8,078	+19.831%
2026-04-09	11.0240	12.3980	10.5020	11.6200	-1.258%	1,167	+21.687%
2026-04-08	11.6800	12.3580	11.2800	11.7680	+3.409%	505	+20.156%
2026-04-07	10.8380	11.8000	10.8380	11.3800	+2.375%	534	+24.253%
2026-04-06	10.2000	11.5040	10.2000	11.1160	+0.379%	2,388	+27.204%
2026-04-02	11.5900	12.1140	10.0000	11.0740	-2.380%	6,431	+27.686%
2026-04-01	11.7800	12.4000	10.8800	11.3440	-3.587%	4,313	+24.647%
2026-03-31	10.5720	15.2000	9.8000	11.7660	+13.550%	73,010	+20.177%
2026-03-30	9.6020	10.6360	9.6020	10.3620	+7.915%	1,259	+36.460%
2026-03-27	10.8800	11.3640	9.2080	9.6020	-9.993%	1,648	+47.261%
2026-03-26	10.3200	11.1480	10.3200	10.6680	-8.114%	206	+32.546%
2026-03-25	11.7700	12.8440	11.2000	11.6100	+3.531%	654	+21.792%
2026-03-24	12.6000	12.6600	11.1120	11.2140	-6.876%	1,173	+26.092%
2026-03-23	12.6000	13.8000	12.0220	12.0420	+0.017%	904	+17.422%
2026-03-20	14.2060	15.6940	12.0200	12.0400	-20.328%	6,514	+17.442%
2026-03-19	14.8520	16.8000	14.0580	15.1120	+1.751%	3,301	-6.432%
2026-03-18	16.3120	16.5980	13.8600	14.8520	-8.950%	3,469	-4.794%
2026-03-17	14.2000	17.6480	14.2000	16.3120	+13.246%	19,045	-13.315%
2026-03-16	14.1240	14.8740	14.0000	14.4040	-0.056%	1,255	-1.833%
2026-03-13	14.3060	15.1980	13.8400	14.4120	-2.039%	3,600	-1.887%
2026-03-12	13.4000	14.8120	12.8000	14.7120	+8.176%	3,060	-3.888%
2026-03-11	13.1960	13.6000	12.8680	13.6000	-0.875%	1,412	+3.971%
2026-03-10	13.2980	13.7200	11.6600	13.7200	-3.380%	3,734	+3.061%
2026-03-09	13.6000	14.5000	12.8480	14.2000	-2.740%	4,933	-0.423%
2026-03-06	12.4600	15.0480	12.4040	14.6000	+16.651%	16,369	-3.151%
2026-03-05	12.8360	13.1000	12.0000	12.5160	-1.804%	9,585	+12.975%
2026-03-04	10.6780	13.2240	10.6600	12.7460	+4.544%	12,688	+10.937%
2026-03-03	10.3300	12.1920	10.1300	12.1920	+8.566%	6,467	+15.978%
2026-03-02	10.3980	11.7160	10.0100	11.2300	-6.104%	10,098	+25.913%
2026-02-27	12.2500	12.2500	11.0340	11.9600	-4.320%	6,982	+18.227%
2026-02-26	11.8860	12.5000	11.2200	12.5000	+2.999%	15,481	+13.120%
2026-02-25	12.5060	12.8000	11.6200	12.1360	-6.747%	14,904	+16.513%
2026-02-24	11.2000	13.2000	11.2000	13.0140	+3.237%	43,631	+8.652%
2026-02-23	10.3780	12.8000	9.7760	12.6060	+2.172%	90,093	+12.169%
2026-02-20	12.5980	14.1700	10.6540	12.3380	+37.089%	3,681,222	+14.605%
2026-02-19	8.6460	9.2380	8.5640	9.0000	+3.046%	876,075	+57.111%
2026-02-18	10.0000	10.0000	8.7180	8.7340	-15.105%	20,555	+61.896%
2026-02-17	11.6000	11.8000	9.5200	10.2880	-49.569%	83,939	+37.442%
2026-02-13	22.4000	28.1820	20.2000	20.4000	-7.273%	40,174	-30.686%
2026-02-12	26.2000	27.4000	20.4020	22.0000	0.000%	3,992	-35.727%

.dark-mode .sRTDt8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRTDt8{ 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