AIML.BO(AIML.BO)
AIML.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $2.87 | $2.91 | $2.87 | $2.91 | 27,348 |
| 10/8/2026 | $2.92 | $2.92 | $2.86 | $2.86 | 53,137 |
| 10/7/2026 | $2.96 | $2.96 | $2.91 | $2.91 | 137,587 |
| 10/6/2026 | $3.00 | $3.00 | $2.96 | $2.96 | 86,927 |
| 10/5/2026 | $3.03 | $3.03 | $2.97 | $2.97 | 60,116 |
| 10/1/2026 | $3.09 | $3.09 | $3.03 | $3.03 | 69,103 |
| 9/30/2026 | $3.15 | $3.15 | $3.09 | $3.09 | 7,718 |
| 9/29/2026 | $3.15 | $3.15 | $3.15 | $3.15 | 17,429 |
| 9/28/2026 | $3.25 | $3.25 | $3.21 | $3.21 | 124,811 |
| 9/25/2026 | $3.30 | $3.30 | $3.27 | $3.27 | 62,982 |
| 9/24/2026 | $3.45 | $3.45 | $3.33 | $3.33 | 882,590 |
| 9/23/2026 | $3.39 | $3.39 | $3.39 | $3.39 | 418,361 |
| 9/22/2026 | $3.23 | $3.23 | $3.23 | $3.23 | 387,863 |
| 9/21/2026 | $2.97 | $3.08 | $2.97 | $3.08 | 110,729 |
| 9/18/2026 | $2.86 | $2.94 | $2.73 | $2.94 | 532,519 |
| 9/17/2026 | $2.82 | $2.84 | $2.70 | $2.80 | 123,447 |
| 9/16/2026 | $2.66 | $2.79 | $2.53 | $2.79 | 412,738 |
| 9/15/2026 | $2.90 | $2.90 | $2.64 | $2.74 | 841,636 |
| 9/11/2026 | $2.77 | $2.77 | $2.77 | $2.77 | 133,291 |
| 9/10/2026 | $2.72 | $2.72 | $2.72 | $2.72 | 118,857 |
| 9/9/2026 | $2.62 | $2.67 | $2.62 | $2.67 | 774,097 |
| 9/8/2026 | $2.62 | $2.62 | $2.52 | $2.62 | 460,764 |
| 9/7/2026 | $2.57 | $2.57 | $2.57 | $2.57 | 42,663 |
| 9/4/2026 | $2.52 | $2.52 | $2.52 | $2.52 | 38,281 |
| 9/3/2026 | $2.48 | $2.48 | $2.48 | $2.48 | 73,930 |
| 9/2/2026 | $2.41 | $2.44 | $2.41 | $2.44 | 463,508 |
| 9/1/2026 | $2.36 | $2.40 | $2.36 | $2.40 | 159,383 |
| 8/31/2026 | $2.32 | $2.36 | $2.30 | $2.36 | 505,318 |
| 8/28/2026 | $2.32 | $2.32 | $2.32 | $2.32 | 45,744 |
| 8/27/2026 | $2.28 | $2.28 | $2.28 | $2.28 | 55,312 |
| 8/26/2026 | $2.20 | $2.24 | $2.20 | $2.24 | 101,584 |
| 8/25/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 43,110 |
| 8/24/2026 | $2.24 | $2.24 | $2.24 | $2.24 | 124,883 |
| 8/21/2026 | $2.28 | $2.28 | $2.28 | $2.28 | 26,873 |
| 8/20/2026 | $2.32 | $2.32 | $2.32 | $2.32 | 33,107 |
| 8/19/2026 | $2.36 | $2.36 | $2.36 | $2.36 | 9,273 |
| 8/18/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 5,392 |
| 8/17/2026 | $2.44 | $2.44 | $2.44 | $2.44 | 3,150 |
| 8/14/2026 | $2.48 | $2.48 | $2.48 | $2.48 | 11,127 |
| 8/13/2026 | $2.56 | $2.56 | $2.53 | $2.53 | 455,159 |
| 8/12/2026 | $2.58 | $2.58 | $2.58 | $2.58 | 3,350 |
| 8/11/2026 | $2.67 | $2.67 | $2.63 | $2.63 | 33,016 |
| 8/10/2026 | $2.69 | $2.69 | $2.68 | $2.68 | 150,418 |
| 8/7/2026 | $2.76 | $2.76 | $2.69 | $2.69 | 197,625 |
| 8/6/2026 | $2.71 | $2.71 | $2.71 | $2.71 | 332,154 |
| 8/5/2026 | $2.65 | $2.66 | $2.65 | $2.66 | 288,374 |
| 8/4/2026 | $2.54 | $2.54 | $2.40 | $2.54 | 138,089 |
| 8/3/2026 | $2.35 | $2.42 | $2.35 | $2.42 | 134,366 |
| 7/31/2026 | $2.30 | $2.38 | $2.20 | $2.31 | 70,564 |
| 7/30/2026 | $2.29 | $2.35 | $2.16 | $2.34 | 146,016 |
| 7/29/2026 | $2.25 | $2.28 | $2.12 | $2.28 | 391,630 |
| 7/28/2026 | $2.20 | $2.26 | $2.07 | $2.26 | 157,170 |
| 7/27/2026 | $2.23 | $2.26 | $2.08 | $2.16 | 51,941 |
| 7/24/2026 | $2.12 | $2.22 | $2.06 | $2.18 | 69,216 |
| 7/23/2026 | $2.10 | $2.12 | $1.94 | $2.12 | 108,728 |
| 7/22/2026 | $2.06 | $2.12 | $1.96 | $2.09 | 152,146 |
| 7/21/2026 | $2.03 | $2.06 | $1.94 | $2.06 | 457,329 |
| 7/20/2026 | $2.01 | $2.06 | $1.92 | $2.03 | 106,940 |
| 7/17/2026 | $1.90 | $2.02 | $1.84 | $2.01 | 256,043 |
| 7/16/2026 | $1.89 | $2.01 | $1.89 | $1.95 | 76,919 |
| 7/15/2026 | $2.04 | $2.13 | $1.95 | $1.95 | 111,262 |
| 7/14/2026 | $1.94 | $2.08 | $1.90 | $2.08 | 410,352 |
| 7/13/2026 | $1.99 | $1.99 | $1.99 | $1.99 | 103,562 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
