AIAI(AIAI)
AIAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.26 | $3.26 | $3.12 | $3.21 | 10,609 |
| 10/13/2026 | $3.15 | $3.30 | $3.14 | $3.25 | 123,845 |
| 10/12/2026 | $3.25 | $3.28 | $3.03 | $3.23 | 126,049 |
| 10/9/2026 | $3.26 | $3.41 | $3.04 | $3.18 | 280,509 |
| 10/8/2026 | $3.28 | $3.32 | $2.66 | $3.18 | 503,251 |
| 10/7/2026 | $3.60 | $3.66 | $3.28 | $3.33 | 216,453 |
| 10/6/2026 | $3.47 | $3.66 | $3.47 | $3.62 | 264,452 |
| 10/5/2026 | $3.50 | $3.87 | $3.46 | $3.46 | 251,272 |
| 10/2/2026 | $3.33 | $3.52 | $3.30 | $3.50 | 103,642 |
| 10/1/2026 | $3.27 | $3.60 | $3.17 | $3.30 | 294,823 |
| 9/30/2026 | $3.15 | $3.33 | $3.07 | $3.21 | 236,080 |
| 9/29/2026 | $3.82 | $3.82 | $3.07 | $3.15 | 632,619 |
| 9/28/2026 | $3.61 | $3.87 | $3.53 | $3.74 | 161,538 |
| 9/25/2026 | $3.34 | $3.70 | $3.28 | $3.64 | 257,911 |
| 9/24/2026 | $3.31 | $3.51 | $3.20 | $3.33 | 291,045 |
| 9/23/2026 | $3.45 | $3.51 | $3.25 | $3.27 | 266,400 |
| 9/22/2026 | $3.39 | $3.74 | $3.30 | $3.50 | 866,481 |
| 9/21/2026 | $3.54 | $4.01 | $3.36 | $3.45 | 1.02M |
| 9/18/2026 | $3.30 | $3.98 | $3.25 | $3.54 | 1.49M |
| 9/17/2026 | $3.45 | $4.27 | $3.10 | $3.28 | 1.18M |
| 9/16/2026 | $3.53 | $3.54 | $3.25 | $3.42 | 725,816 |
| 9/15/2026 | $3.43 | $3.63 | $3.40 | $3.48 | 214,205 |
| 9/14/2026 | $3.30 | $3.49 | $3.25 | $3.41 | 290,924 |
| 9/11/2026 | $3.32 | $3.52 | $3.17 | $3.36 | 202,800 |
| 9/10/2026 | $3.43 | $3.52 | $3.03 | $3.27 | 377,800 |
| 9/9/2026 | $3.88 | $4.15 | $3.41 | $3.42 | 359,000 |
| 9/8/2026 | $4.13 | $4.30 | $3.84 | $3.95 | 423,212 |
| 9/4/2026 | $4.17 | $4.25 | $3.81 | $4.18 | 379,767 |
| 9/3/2026 | $3.81 | $4.23 | $3.58 | $4.20 | 384,323 |
| 9/2/2026 | $3.43 | $3.89 | $3.40 | $3.70 | 354,559 |
| 9/1/2026 | $3.68 | $3.80 | $3.35 | $3.48 | 346,097 |
| 8/31/2026 | $4.02 | $4.28 | $3.65 | $3.73 | 274,781 |
| 8/28/2026 | $3.94 | $4.20 | $3.80 | $4.06 | 264,683 |
| 8/27/2026 | $3.92 | $4.11 | $3.71 | $3.99 | 543,047 |
| 8/26/2026 | $4.31 | $4.63 | $3.70 | $3.94 | 797,567 |
| 8/25/2026 | $5.39 | $5.80 | $4.17 | $4.29 | 907,094 |
| 8/24/2026 | $6.36 | $6.54 | $5.30 | $5.31 | 912,132 |
| 8/21/2026 | $4.79 | $8.30 | $4.79 | $6.62 | 13.13M |
| 8/20/2026 | $5.25 | $5.46 | $4.38 | $4.53 | 497,700 |
| 8/19/2026 | $5.78 | $6.00 | $5.22 | $5.23 | 150,933 |
| 8/18/2026 | $5.01 | $6.05 | $4.86 | $5.90 | 400,536 |
| 8/17/2026 | $6.21 | $6.23 | $4.83 | $5.01 | 248,731 |
| 8/14/2026 | $5.44 | $6.14 | $5.44 | $5.88 | 136,600 |
| 8/13/2026 | $5.59 | $5.90 | $5.24 | $5.80 | 164,284 |
| 8/12/2026 | $5.41 | $6.23 | $5.20 | $5.53 | 322,566 |
| 8/11/2026 | $4.18 | $5.45 | $4.08 | $5.40 | 315,426 |
| 8/10/2026 | $4.09 | $4.36 | $4.00 | $4.18 | 159,321 |
| 8/7/2026 | $4.08 | $4.17 | $3.92 | $4.00 | 201,320 |
| 8/6/2026 | $4.23 | $4.55 | $3.98 | $4.02 | 135,213 |
| 8/5/2026 | $4.52 | $4.52 | $3.82 | $4.18 | 274,840 |
| 8/4/2026 | $5.20 | $5.50 | $4.61 | $4.63 | 279,422 |
| 8/3/2026 | $5.06 | $5.27 | $4.87 | $4.98 | 104,746 |
| 7/31/2026 | $5.13 | $5.49 | $4.90 | $4.99 | 137,800 |
| 7/30/2026 | $4.66 | $5.18 | $4.66 | $5.02 | 152,389 |
| 7/29/2026 | $5.66 | $6.09 | $4.58 | $4.63 | 197,883 |
| 7/28/2026 | $5.44 | $5.70 | $5.22 | $5.51 | 89,521 |
| 7/27/2026 | $6.36 | $6.43 | $5.21 | $5.56 | 232,600 |
| 7/24/2026 | $7.19 | $7.56 | $6.23 | $6.24 | 117,200 |
| 7/23/2026 | $6.95 | $7.55 | $6.77 | $7.24 | 152,938 |
| 7/22/2026 | $6.84 | $7.00 | $6.35 | $6.95 | 122,000 |
| 7/21/2026 | $6.09 | $7.00 | $6.09 | $6.78 | 135,239 |
| 7/20/2026 | $7.13 | $7.25 | $6.05 | $6.14 | 153,800 |
| 7/17/2026 | $6.98 | $7.38 | $6.55 | $6.99 | 177,625 |
| 7/16/2026 | $8.23 | $8.36 | $6.80 | $6.93 | 217,495 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
