AIIO(AIIO)
AIIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.38 | $3.84 | $2.74 | $3.23 | 7.81M |
| 5/20/2026 | $4.04 | $4.31 | $3.63 | $3.78 | 6.59M |
| 5/19/2026 | $5.24 | $5.42 | $4.00 | $4.24 | 12.36M |
| 5/18/2026 | $4.60 | $6.36 | $4.23 | $5.60 | 47.65M |
| 5/15/2026 | $4.31 | $5.50 | $3.45 | $4.02 | 26.66M |
| 5/14/2026 | $4.39 | $9.20 | $3.26 | $5.64 | 166.49M |
| 5/13/2026 | $1.45 | $2.79 | $1.40 | $2.61 | 85.70M |
| 5/12/2026 | $1.43 | $1.49 | $1.20 | $1.28 | 20.28M |
| 5/11/2026 | $0.80 | $1.16 | $0.76 | $1.13 | 20.93M |
| 5/8/2026 | $0.98 | $1.30 | $0.85 | $0.86 | 261.48M |
| 5/7/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 19.13M |
| 5/6/2026 | $0.63 | $0.63 | $0.59 | $0.60 | 135,300 |
| 5/5/2026 | $0.63 | $0.64 | $0.60 | $0.60 | 106,529 |
| 5/4/2026 | $0.62 | $0.66 | $0.60 | $0.62 | 177,700 |
| 5/1/2026 | $0.60 | $0.63 | $0.60 | $0.62 | 162,800 |
| 4/30/2026 | $0.60 | $0.64 | $0.54 | $0.62 | 218,119 |
| 4/29/2026 | $0.60 | $0.62 | $0.58 | $0.59 | 132,200 |
| 4/28/2026 | $0.63 | $0.65 | $0.61 | $0.65 | 88,707 |
| 4/27/2026 | $0.65 | $0.68 | $0.61 | $0.64 | 119,700 |
| 4/24/2026 | $0.69 | $0.71 | $0.63 | $0.65 | 214,713 |
| 4/23/2026 | $0.71 | $0.73 | $0.69 | $0.69 | 159,300 |
| 4/22/2026 | $0.69 | $0.72 | $0.68 | $0.72 | 178,538 |
| 4/21/2026 | $0.70 | $0.71 | $0.67 | $0.68 | 287,907 |
| 4/20/2026 | $0.69 | $0.72 | $0.68 | $0.70 | 589,800 |
| 4/17/2026 | $0.72 | $0.73 | $0.68 | $0.68 | 379,800 |
| 4/16/2026 | $0.64 | $0.73 | $0.62 | $0.71 | 580,921 |
| 4/15/2026 | $0.63 | $0.82 | $0.56 | $0.62 | 2.57M |
| 4/14/2026 | $0.65 | $0.68 | $0.60 | $0.63 | 651,600 |
| 4/13/2026 | $0.75 | $0.76 | $0.66 | $0.68 | 656,142 |
| 4/10/2026 | $0.81 | $0.82 | $0.77 | $0.78 | 392,017 |
| 4/9/2026 | $0.82 | $0.84 | $0.78 | $0.78 | 267,200 |
| 4/8/2026 | $0.89 | $0.91 | $0.82 | $0.83 | 299,928 |
| 4/7/2026 | $0.93 | $0.99 | $0.82 | $0.85 | 777,908 |
| 4/6/2026 | $1.08 | $1.18 | $0.93 | $0.95 | 1.29M |
| 4/2/2026 | $1.44 | $1.61 | $1.37 | $1.40 | 289,078 |
| 4/1/2026 | $1.59 | $1.85 | $1.58 | $1.81 | 360,362 |
| 3/31/2026 | $1.62 | $2.13 | $1.53 | $2.13 | 1.89M |
| 3/30/2026 | $1.75 | $1.77 | $1.57 | $1.73 | 129,715 |
| 3/27/2026 | $1.88 | $1.93 | $1.70 | $1.76 | 107,010 |
| 3/26/2026 | $2.12 | $2.13 | $1.86 | $1.87 | 90,197 |
| 3/25/2026 | $2.00 | $2.18 | $2.00 | $2.13 | 64,880 |
| 3/24/2026 | $1.93 | $2.13 | $1.93 | $2.01 | 93,255 |
| 3/23/2026 | $2.26 | $2.26 | $1.80 | $1.94 | 302,320 |
| 3/20/2026 | $2.33 | $2.39 | $2.10 | $2.10 | 118,255 |
| 3/19/2026 | $2.20 | $2.38 | $2.20 | $2.25 | 98,535 |
| 3/18/2026 | $2.59 | $2.63 | $2.33 | $2.33 | 152,530 |
| 3/17/2026 | $2.59 | $2.73 | $2.54 | $2.58 | 78,111 |
| 3/16/2026 | $2.57 | $2.67 | $2.43 | $2.50 | 77,525 |
| 3/13/2026 | $2.56 | $2.59 | $2.40 | $2.51 | 84,525 |
| 3/12/2026 | $2.64 | $2.66 | $2.46 | $2.51 | 74,180 |
| 3/11/2026 | $2.70 | $2.80 | $2.52 | $2.65 | 142,660 |
| 3/10/2026 | $2.92 | $3.00 | $2.59 | $2.66 | 160,000 |
| 3/9/2026 | $2.77 | $3.00 | $2.77 | $2.88 | 114,540 |
| 3/6/2026 | $3.10 | $3.21 | $2.84 | $2.84 | 125,557 |
| 3/5/2026 | $3.01 | $3.31 | $3.01 | $3.20 | 156,955 |
| 3/4/2026 | $3.30 | $3.40 | $3.00 | $3.07 | 199,320 |
| 3/3/2026 | $3.20 | $3.46 | $3.00 | $3.33 | 247,950 |
| 3/2/2026 | $2.76 | $3.50 | $2.73 | $3.35 | 506,285 |
| 2/27/2026 | $2.57 | $3.31 | $2.55 | $2.85 | 1.04M |
| 2/26/2026 | $2.64 | $2.74 | $2.49 | $2.50 | 241,825 |
| 2/25/2026 | $2.41 | $3.00 | $2.34 | $2.66 | 887,641 |
| 2/24/2026 | $2.24 | $2.38 | $2.20 | $2.25 | 96,840 |
| 2/23/2026 | $2.18 | $2.40 | $2.18 | $2.18 | 143,100 |