MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIAI — AIAI Holdings Corporation Class A Common Stock
NasdaqAIAI Holdings Corporation Class A Common Stock
$3.30
+0.09(+2.80%)
- O
- 3.27
- H
- 3.60
- L
- 3.17
- V
- 294.18K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.30
Period Return-78.13%
Period High$19.57
Period Low$3.03
Avg Daily Volume504.8K
Total Trading Days97
AIAI — Historical OHLCV Price & Volume Table
May 14, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.27 | $3.60 | $3.17 | $3.30 | +$0.09 | +2.80% | 294,177 | $3.42 | $3.17 $3.60 |
| Sep 30, 2026 | $3.15 | $3.33 | $3.07 | $3.21 | +$0.07 | +2.07% | 236,081 | $3.23 | $3.07 $3.33 |
| Sep 29, 2026 | $3.82 | $3.82 | $3.07 | $3.15 | $-0.60 | -15.91% | 632,619 | $3.25 | $3.07 $3.82 |
| Sep 28, 2026 | $3.61 | $3.87 | $3.53 | $3.74 | +$0.10 | +2.75% | 161,539 | $3.72 | $3.53 $3.87 |
| Sep 25, 2026 | $3.34 | $3.70 | $3.28 | $3.64 | +$0.31 | +9.31% | 257,911 | $3.56 | $3.28 $3.70 |
| Sep 24, 2026 | $3.31 | $3.51 | $3.20 | $3.33 | +$0.06 | +1.83% | 291,046 | $3.34 | $3.20 $3.51 |
| Sep 23, 2026 | $3.45 | $3.51 | $3.25 | $3.27 | $-0.23 | -6.57% | 266,372 | $3.33 | $3.25 $3.51 |
| Sep 22, 2026 | $3.39 | $3.74 | $3.30 | $3.50 | +$0.05 | +1.45% | 866,481 | $3.48 | $3.30 $3.74 |
| Sep 21, 2026 | $3.54 | $4.01 | $3.36 | $3.45 | $-0.09 | -2.54% | 1,015,511 | $3.50 | $3.36 $4.01 |
| Sep 18, 2026 | $3.30 | $3.98 | $3.25 | $3.54 | +$0.26 | +7.93% | 1,489,645 | $3.59 | $3.25 $3.98 |
| Sep 17, 2026 | $3.45 | $4.27 | $3.10 | $3.28 | $-0.14 | -4.09% | 1,184,922 | $3.50 | $3.10 $4.27 |
| Sep 16, 2026 | $3.53 | $3.54 | $3.25 | $3.42 | $-0.06 | -1.58% | 725,816 | $3.42 | $3.25 $3.54 |
| Sep 15, 2026 | $3.43 | $3.63 | $3.40 | $3.48 | +$0.07 | +1.91% | 214,071 | $3.50 | $3.40 $3.63 |
| Sep 14, 2026 | $3.30 | $3.49 | $3.25 | $3.41 | +$0.05 | +1.49% | 289,765 | $3.38 | $3.25 $3.49 |
| Sep 11, 2026 | $3.32 | $3.52 | $3.17 | $3.36 | +$0.09 | +2.75% | 202,783 | $3.40 | $3.17 $3.52 |
| Sep 10, 2026 | $3.43 | $3.52 | $3.03 | $3.27 | $-0.15 | -4.39% | 377,790 | $3.20 | $3.03 $3.52 |
| Sep 9, 2026 | $3.88 | $4.15 | $3.41 | $3.42 | $-0.53 | -13.42% | 358,993 | $3.70 | $3.41 $4.15 |
| Sep 8, 2026 | $4.13 | $4.30 | $3.84 | $3.95 | $-0.23 | -5.50% | 423,213 | $4.02 | $3.84 $4.30 |
| Sep 4, 2026 | $4.17 | $4.25 | $3.81 | $4.18 | $-0.02 | -0.48% | 379,767 | $4.08 | $3.81 $4.25 |
| Sep 3, 2026 | $3.81 | $4.23 | $3.58 | $4.20 | +$0.50 | +13.51% | 384,324 | $3.97 | $3.58 $4.23 |
| Sep 2, 2026 | $3.43 | $3.89 | $3.40 | $3.70 | +$0.22 | +6.32% | 354,127 | $3.66 | $3.40 $3.89 |
| Sep 1, 2026 | $3.68 | $3.80 | $3.35 | $3.48 | $-0.25 | -6.70% | 346,098 | $3.48 | $3.35 $3.80 |
| Aug 31, 2026 | $4.02 | $4.28 | $3.65 | $3.73 | $-0.33 | -8.13% | 274,782 | $3.81 | $3.65 $4.28 |
| Aug 28, 2026 | $3.94 | $4.20 | $3.80 | $4.06 | +$0.07 | +1.75% | 264,684 | $4.03 | $3.80 $4.20 |
| Aug 27, 2026 | $3.92 | $4.11 | $3.71 | $3.99 | +$0.05 | +1.27% | 543,048 | $3.88 | $3.71 $4.11 |
| Aug 26, 2026 | $4.31 | $4.63 | $3.70 | $3.94 | $-0.35 | -8.16% | 797,568 | $3.99 | $3.70 $4.63 |
| Aug 25, 2026 | $5.39 | $5.80 | $4.17 | $4.29 | $-1.02 | -19.21% | 907,094 | $4.64 | $4.17 $5.80 |
| Aug 24, 2026 | $6.36 | $6.54 | $5.30 | $5.31 | $-1.31 | -19.79% | 912,132 | $5.80 | $5.30 $6.54 |
| Aug 21, 2026 | $4.79 | $8.30 | $4.79 | $6.62 | +$2.09 | +46.14% | 13,128,467 | $7.15 | $4.79 $8.30 |
| Aug 20, 2026 | $5.25 | $5.46 | $4.38 | $4.53 | $-0.70 | -13.30% | 497,613 | $4.77 | $4.38 $5.46 |