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%
AIOS — AIOS Tech Inc. Class A Common Shares
NasdaqAIOS Tech Inc. Class A Common Shares
$11.99
-0.41(-3.31%)
- O
- 12.03
- H
- 12.56
- L
- 11.76
- V
- 103.45K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.99
Period Return-88.92%
Period High$129.00
Period Low$6.54
Avg Daily Volume59.6K
Total Trading Days365
AIOS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.03 | $12.56 | $11.76 | $11.99 | $-0.41 | -3.31% | 103,451 | $12.17 | $11.76 $12.56 |
| Sep 30, 2026 | $13.38 | $13.50 | $12.34 | $12.40 | $-1.00 | -7.46% | 10,540 | $12.74 | $12.34 $13.50 |
| Sep 29, 2026 | $13.52 | $13.69 | $13.35 | $13.40 | $-0.31 | -2.26% | 3,700 | $13.49 | $13.35 $13.69 |
| Sep 28, 2026 | $12.46 | $14.00 | $12.46 | $13.71 | +$1.21 | +9.68% | 52,848 | $13.19 | $12.46 $14.00 |
| Sep 25, 2026 | $12.33 | $12.59 | $12.33 | $12.50 | +$0.08 | +0.60% | 16,700 | $12.49 | $12.33 $12.59 |
| Sep 24, 2026 | $13.65 | $13.81 | $12.43 | $12.43 | $-0.78 | -5.87% | 31,426 | $13.26 | $12.43 $13.81 |
| Sep 23, 2026 | $14.02 | $14.02 | $13.20 | $13.20 | $-1.29 | -8.90% | 5,420 | $13.79 | $13.20 $14.02 |
| Sep 22, 2026 | $14.02 | $14.50 | $14.02 | $14.49 | $-0.26 | -1.76% | 4,647 | $14.24 | $14.02 $14.50 |
| Sep 21, 2026 | $14.40 | $14.77 | $14.30 | $14.75 | +$0.61 | +4.31% | 7,467 | $14.29 | $14.30 $14.77 |
| Sep 18, 2026 | $14.14 | $14.14 | $14.13 | $14.14 | $-0.24 | -1.67% | 4,254 | $14.14 | $14.13 $14.14 |
| Sep 17, 2026 | $14.48 | $14.50 | $14.07 | $14.38 | +$0.17 | +1.20% | 8,983 | $14.29 | $14.07 $14.50 |
| Sep 16, 2026 | $14.02 | $15.00 | $14.00 | $14.21 | $-0.24 | -1.66% | 34,573 | $14.29 | $14.00 $15.00 |
| Sep 15, 2026 | $13.99 | $14.45 | $13.81 | $14.45 | +$0.67 | +4.86% | 8,399 | $14.15 | $13.81 $14.45 |
| Sep 14, 2026 | $13.48 | $14.95 | $12.70 | $13.78 | +$0.89 | +6.90% | 40,470 | $13.89 | $12.70 $14.95 |
| Sep 11, 2026 | $12.87 | $13.70 | $12.60 | $12.89 | +$0.19 | +1.50% | 32,642 | $13.16 | $12.60 $13.70 |
| Sep 10, 2026 | $12.50 | $14.72 | $12.24 | $12.70 | +$0.18 | +1.44% | 193,202 | $12.86 | $12.24 $14.72 |
| Sep 9, 2026 | $12.53 | $12.61 | $12.25 | $12.52 | $-0.13 | -1.03% | 27,033 | $12.45 | $12.25 $12.61 |
| Sep 8, 2026 | $12.90 | $12.90 | $12.38 | $12.65 | +$0.46 | +3.77% | 8,927 | $12.53 | $12.38 $12.90 |
| Sep 4, 2026 | $12.68 | $12.68 | $12.00 | $12.19 | $-1.09 | -8.21% | 13,049 | $12.30 | $12.00 $12.68 |
| Sep 3, 2026 | $12.50 | $13.28 | $11.38 | $13.28 | +$0.45 | +3.51% | 15,423 | $11.94 | $11.38 $13.28 |
| Sep 2, 2026 | $13.15 | $13.61 | $12.30 | $12.83 | +$0.01 | +0.08% | 36,095 | $13.06 | $12.30 $13.61 |
| Sep 1, 2026 | $15.25 | $16.43 | $12.23 | $12.82 | $-2.73 | -17.56% | 143,973 | $15.37 | $12.23 $16.43 |
| Aug 31, 2026 | $16.11 | $17.46 | $15.50 | $15.55 | $-1.10 | -6.61% | 320,398 | $16.30 | $15.50 $17.46 |
| Aug 28, 2026 | $16.90 | $18.30 | $15.46 | $16.65 | $-0.12 | -0.72% | 233,333 | $16.57 | $15.46 $18.30 |
| Aug 27, 2026 | $14.69 | $18.26 | $13.90 | $16.77 | +$2.07 | +14.08% | 281,834 | $15.86 | $13.90 $18.26 |
| Aug 26, 2026 | $14.30 | $14.70 | $13.42 | $14.70 | +$0.95 | +6.91% | 8,314 | $14.11 | $13.42 $14.70 |
| Aug 25, 2026 | $14.47 | $14.70 | $13.75 | $13.75 | $-0.49 | -3.44% | 19,159 | $14.21 | $13.75 $14.70 |
| Aug 24, 2026 | $13.58 | $14.49 | $13.24 | $14.24 | +$1.02 | +7.72% | 10,990 | $13.82 | $13.24 $14.49 |
| Aug 21, 2026 | $13.88 | $14.10 | $13.22 | $13.22 | $-0.20 | -1.49% | 7,933 | $13.79 | $13.22 $14.10 |
| Aug 20, 2026 | $15.01 | $15.37 | $13.05 | $13.42 | $-2.06 | -13.31% | 92,916 | $14.29 | $13.05 $15.37 |