AIOS - AIOS Tech Inc.
17.24
-0.690 -4.002%
Share volume: 21,861
Last Updated: 05-12-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$17.93
-0.69
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $16.91 | $16.91 | $17.75 | $17.75 | $16.61 | $16.61 | $17.24 | $17.24 | 21,861 | $21,861.00 |
| 05-11-2026 | $19.01 | $19.01 | $19.39 | $19.39 | $17.00 | $17.00 | $17.93 | $17.93 | 27,400 | $27,400.00 |
| 05-08-2026 | $18.81 | $18.81 | $20.25 | $20.25 | $16.47 | $16.47 | $19.01 | $19.01 | 42,280 | $42,280.00 |
| 05-07-2026 | $19.97 | $19.97 | $25.97 | $25.97 | $18.47 | $18.47 | $19.35 | $19.35 | 203,599 | $203,599.00 |
| 05-06-2026 | $19.11 | $19.11 | $20.50 | $20.50 | $16.11 | $16.11 | $18.80 | $18.80 | 117,491 | $117,491.00 |
| 05-05-2026 | $16.00 | $16.00 | $32.45 | $32.45 | $16.00 | $16.00 | $19.60 | $19.60 | 3,297,602 | $3,297,602.00 |
| 05-04-2026 | $18.20 | $18.20 | $18.47 | $18.47 | $14.10 | $14.10 | $15.52 | $15.52 | 257,277 | $257,277.00 |
| 05-01-2026 | $12.14 | $12.14 | $33.87 | $33.87 | $10.64 | $10.64 | $22.00 | $22.00 | 6,574,609 | $6,574,609.00 |
| 04-30-2026 | $8.30 | $8.30 | $10.00 | $10.00 | $8.30 | $8.30 | $9.32 | $9.32 | 39,440 | $39,440.00 |
| 04-29-2026 | $8.88 | $8.88 | $9.23 | $9.23 | $8.66 | $8.66 | $8.81 | $8.81 | 5,340 | $5,340.00 |