AIOS Tech Inc. AIOS
8.12 USD 0.00 (+0.00%)
Regular-session close
8.00 -0.12 -1.48%
After hours · Nov 13, 4:00 PM ET
8.12 Day range 8.12
7.88 52-week range 77.20
- YTD
- -62.06%
- 1 year
- -89.43%
AIOS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 0.00 | 0.00% | 2,393 |
| Nov 12, 2026 | 8.41 | 9.00 | 8.01 | 8.12 | -0.38 | -4.47% | 12,000 |
| Nov 11, 2026 | 8.55 | 9.88 | 8.19 | 8.50 | -0.19 | -2.19% | 11,300 |
| Nov 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | +0.31 | +3.70% | 1,000 |
| Nov 9, 2026 | 8.41 | 8.66 | 8.10 | 8.38 | -0.27 | -3.12% | 8,700 |
| Nov 6, 2026 | 8.72 | 8.98 | 8.21 | 8.65 | -0.25 | -2.81% | 5,300 |
| Nov 5, 2026 | 9.23 | 9.23 | 8.76 | 8.90 | -0.55 | -5.82% | 2,800 |
| Nov 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 9.66 | 9.77 | 9.35 | 9.45 | +0.02 | +0.21% | 19,000 |
| Nov 2, 2026 | 9.11 | 9.73 | 9.11 | 9.43 | +0.40 | +4.43% | 12,200 |
| Oct 30, 2026 | 9.58 | 9.58 | 9.03 | 9.03 | -0.38 | -4.04% | 3,700 |
| Oct 29, 2026 | 9.80 | 9.80 | 9.40 | 9.41 | -0.09 | -0.95% | 8,300 |
| Oct 28, 2026 | 9.92 | 10.00 | 9.19 | 9.50 | -0.40 | -4.04% | 22,800 |
| Oct 27, 2026 | 9.59 | 10.50 | 9.59 | 9.90 | -0.09 | -0.90% | 25,100 |
| Oct 26, 2026 | 9.36 | 10.01 | 9.36 | 9.99 | +0.64 | +6.84% | 8,900 |
| Oct 23, 2026 | 10.03 | 10.13 | 9.35 | 9.35 | -0.50 | -5.08% | 10,900 |
| Oct 22, 2026 | 10.01 | 10.31 | 9.85 | 9.85 | +0.03 | +0.31% | 11,000 |
| Oct 21, 2026 | 10.59 | 10.59 | 9.39 | 9.82 | -0.58 | -5.58% | 4,800 |
| Oct 20, 2026 | 10.71 | 10.77 | 10.40 | 10.40 | -0.36 | -3.35% | 3,300 |
| Oct 19, 2026 | 10.76 | 11.00 | 10.44 | 10.76 | -0.14 | -1.28% | 7,500 |
| Oct 16, 2026 | 11.36 | 11.36 | 10.30 | 10.90 | -0.23 | -2.07% | 15,000 |
| Oct 15, 2026 | 11.51 | 11.51 | 10.95 | 11.13 | -0.20 | -1.77% | 3,200 |
| Oct 14, 2026 | 11.95 | 11.95 | 11.26 | 11.33 | -0.23 | -1.99% | 5,100 |
| Oct 13, 2026 | 11.56 | 11.65 | 11.16 | 11.56 | -0.01 | -0.09% | 3,300 |
| Oct 12, 2026 | 11.68 | 11.80 | 11.19 | 11.57 | +0.12 | +1.05% | 13,800 |
| Oct 9, 2026 | 11.10 | 11.45 | 10.75 | 11.45 | -0.03 | -0.26% | 29,200 |
| Oct 8, 2026 | 11.32 | 11.63 | 11.04 | 11.48 | +0.33 | +2.96% | 15,500 |
| Oct 7, 2026 | 10.68 | 11.17 | 10.68 | 11.15 | -0.73 | -6.14% | 4,200 |
| Oct 6, 2026 | 11.80 | 11.88 | 11.09 | 11.88 | -0.27 | -2.22% | 6,800 |
| Oct 5, 2026 | 11.10 | 12.55 | 11.10 | 12.15 | +0.83 | +7.33% | 68,800 |
| Oct 2, 2026 | 11.93 | 12.06 | 11.14 | 11.32 | -0.67 | -5.59% | 32,800 |
| Oct 1, 2026 | 12.03 | 12.56 | 11.76 | 11.99 | -0.41 | -3.31% | 103,500 |
| Sep 30, 2026 | 13.38 | 13.50 | 12.34 | 12.40 | -1.00 | -7.46% | 10,500 |
| Sep 29, 2026 | 13.52 | 13.69 | 13.35 | 13.40 | -0.31 | -2.26% | 3,700 |
| Sep 28, 2026 | 12.46 | 14.00 | 12.46 | 13.71 | +1.21 | +9.68% | 52,800 |
| Sep 25, 2026 | 12.33 | 12.59 | 12.33 | 12.50 | +0.07 | +0.56% | 16,700 |
| Sep 24, 2026 | 13.65 | 13.81 | 12.43 | 12.43 | -0.77 | -5.83% | 31,400 |
| Sep 23, 2026 | 14.02 | 14.02 | 13.20 | 13.20 | -1.29 | -8.90% | 5,400 |
| Sep 22, 2026 | 14.02 | 14.50 | 14.02 | 14.49 | -0.26 | -1.76% | 4,600 |
| Sep 21, 2026 | 14.40 | 14.77 | 14.30 | 14.75 | +0.61 | +4.31% | 7,500 |
| Sep 18, 2026 | 14.14 | 14.14 | 14.13 | 14.14 | -0.24 | -1.67% | 4,300 |
| Sep 17, 2026 | 14.48 | 14.50 | 14.06 | 14.38 | +0.17 | +1.20% | 9,000 |
| Sep 16, 2026 | 14.02 | 15.00 | 14.00 | 14.21 | -0.24 | -1.66% | 34,600 |
| Sep 15, 2026 | 13.99 | 14.45 | 13.81 | 14.45 | +0.67 | +4.86% | 8,400 |
| Sep 14, 2026 | 13.48 | 14.95 | 12.70 | 13.78 | +0.89 | +6.90% | 40,500 |
| Sep 11, 2026 | 12.87 | 13.70 | 12.60 | 12.89 | +0.19 | +1.50% | 32,600 |
| Sep 10, 2026 | 12.50 | 14.72 | 12.24 | 12.70 | +0.18 | +1.44% | 193,200 |
| Sep 9, 2026 | 12.53 | 12.61 | 12.25 | 12.52 | -0.13 | -1.03% | 27,000 |
| Sep 8, 2026 | 12.90 | 12.90 | 12.38 | 12.65 | +0.46 | +3.77% | 8,900 |
| Sep 4, 2026 | 12.68 | 12.68 | 12.00 | 12.19 | -1.09 | -8.21% | 13,000 |
| Sep 3, 2026 | 12.50 | 13.28 | 11.38 | 13.28 | +0.45 | +3.51% | 15,400 |
| Sep 2, 2026 | 13.15 | 13.61 | 12.30 | 12.83 | +0.01 | +0.08% | 36,100 |
| Sep 1, 2026 | 15.25 | 16.43 | 12.23 | 12.82 | -2.73 | -17.56% | 144,000 |
| Aug 31, 2026 | 16.11 | 17.46 | 15.50 | 15.55 | -1.10 | -6.61% | 320,400 |
| Aug 28, 2026 | 16.90 | 18.30 | 15.46 | 16.65 | -0.12 | -0.72% | 233,300 |
| Aug 27, 2026 | 14.69 | 18.26 | 13.90 | 16.77 | +2.07 | +14.08% | 274,600 |
| Aug 26, 2026 | 14.30 | 14.70 | 13.42 | 14.70 | +0.95 | +6.91% | 8,300 |
| Aug 25, 2026 | 14.47 | 14.70 | 13.75 | 13.75 | -0.49 | -3.44% | 19,200 |
| Aug 24, 2026 | 13.58 | 14.49 | 13.24 | 14.24 | +1.02 | +7.72% | 11,000 |
| Aug 21, 2026 | 13.88 | 14.10 | 13.22 | 13.22 | -0.20 | -1.49% | 7,900 |
| Aug 20, 2026 | 15.01 | 15.37 | 13.05 | 13.42 | -2.06 | -13.31% | 93,300 |
| Aug 19, 2026 | 15.02 | 15.79 | 14.75 | 15.48 | +0.06 | +0.39% | 17,900 |
| Aug 18, 2026 | 13.64 | 16.59 | 13.00 | 15.42 | +1.16 | +8.13% | 85,800 |
| Aug 17, 2026 | 11.81 | 14.26 | 11.78 | 14.26 | +2.21 | +18.34% | 83,300 |
| Aug 14, 2026 | 12.46 | 12.50 | 11.89 | 12.05 | -0.10 | -0.82% | 11,900 |
65 days, newest first. Daily bars as drawn on the AIOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.