AIROAIRO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.15 | $10.45 | $9.84 | $10.05 | 379,755 |
| 1/30/2026 | $10.65 | $11.10 | $10.13 | $10.29 | 475,817 |
| 1/29/2026 | $11.42 | $11.42 | $10.52 | $10.92 | 423,000 |
| 1/28/2026 | $11.79 | $11.90 | $11.22 | $11.35 | 398,614 |
| 1/27/2026 | $11.40 | $11.84 | $11.11 | $11.70 | 406,900 |
| 1/26/2026 | $12.34 | $12.34 | $11.42 | $11.45 | 508,992 |
| 1/23/2026 | $12.89 | $12.89 | $12.04 | $12.19 | 379,000 |
| 1/22/2026 | $12.42 | $12.87 | $12.28 | $12.53 | 439,300 |
| 1/21/2026 | $12.81 | $13.24 | $11.42 | $12.17 | 856,448 |
| 1/20/2026 | $12.74 | $13.31 | $12.43 | $12.73 | 881,313 |
| 1/16/2026 | $13.23 | $13.80 | $13.06 | $13.37 | 779,502 |
| 1/15/2026 | $13.23 | $13.70 | $12.72 | $13.20 | 660,500 |
| 1/14/2026 | $12.70 | $13.49 | $12.00 | $13.23 | 904,600 |
| 1/13/2026 | $12.91 | $13.29 | $12.28 | $12.88 | 1.12M |
| 1/12/2026 | $12.62 | $12.77 | $11.67 | $12.48 | 965,300 |
| 1/9/2026 | $12.44 | $12.78 | $11.65 | $12.49 | 1.19M |
| 1/8/2026 | $11.30 | $12.50 | $11.27 | $11.95 | 1.44M |
| 1/7/2026 | $11.56 | $11.80 | $10.72 | $10.74 | 1.19M |
| 1/6/2026 | $10.68 | $11.20 | $10.28 | $11.15 | 1.53M |
| 1/5/2026 | $9.43 | $10.36 | $9.40 | $10.12 | 1.06M |
| 1/2/2026 | $8.29 | $9.28 | $8.13 | $9.24 | 735,202 |
| 12/31/2025 | $8.12 | $8.18 | $7.92 | $8.18 | 515,239 |
| 12/30/2025 | $8.36 | $8.44 | $8.11 | $8.15 | 534,257 |
| 12/29/2025 | $8.61 | $9.05 | $8.28 | $8.30 | 497,009 |
| 12/26/2025 | $9.34 | $9.36 | $8.71 | $8.74 | 430,600 |
| 12/24/2025 | $9.20 | $9.69 | $9.20 | $9.35 | 414,030 |
| 12/23/2025 | $8.98 | $9.56 | $8.87 | $9.20 | 852,139 |
| 12/22/2025 | $8.24 | $9.49 | $8.22 | $9.10 | 1.23M |
| 12/19/2025 | $7.47 | $8.23 | $7.47 | $8.03 | 914,309 |
| 12/18/2025 | $7.55 | $7.73 | $7.28 | $7.42 | 635,100 |
| 12/17/2025 | $7.69 | $7.87 | $7.35 | $7.41 | 683,700 |
| 12/16/2025 | $7.84 | $7.99 | $7.55 | $7.69 | 571,476 |
| 12/15/2025 | $8.61 | $8.61 | $7.85 | $7.96 | 749,138 |
| 12/12/2025 | $9.70 | $9.85 | $8.48 | $8.50 | 843,513 |
| 12/11/2025 | $9.71 | $9.82 | $9.40 | $9.70 | 516,600 |
| 12/10/2025 | $9.48 | $9.75 | $9.20 | $9.73 | 700,900 |
| 12/9/2025 | $9.58 | $9.87 | $9.43 | $9.60 | 349,700 |
| 12/8/2025 | $9.55 | $9.81 | $9.38 | $9.71 | 589,977 |
| 12/5/2025 | $9.59 | $9.70 | $9.17 | $9.48 | 438,102 |
| 12/4/2025 | $8.76 | $9.74 | $8.57 | $9.59 | 879,500 |
| 12/3/2025 | $8.28 | $8.85 | $8.00 | $8.75 | 438,800 |
| 12/2/2025 | $8.25 | $8.60 | $8.17 | $8.28 | 266,731 |
| 12/1/2025 | $8.51 | $8.51 | $8.08 | $8.19 | 420,200 |
| 11/28/2025 | $8.28 | $8.74 | $8.10 | $8.65 | 423,400 |
| 11/26/2025 | $7.94 | $8.44 | $7.76 | $8.24 | 794,915 |
| 11/25/2025 | $7.86 | $7.98 | $7.50 | $7.84 | 830,500 |
| 11/24/2025 | $8.06 | $8.06 | $7.61 | $7.87 | 774,020 |
| 11/21/2025 | $7.91 | $8.13 | $7.54 | $7.99 | 808,303 |
| 11/20/2025 | $8.95 | $9.15 | $7.80 | $7.86 | 1.64M |
| 11/19/2025 | $9.96 | $10.01 | $8.60 | $8.87 | 1.36M |
| 11/18/2025 | $10.10 | $10.38 | $9.68 | $9.86 | 924,309 |
| 11/17/2025 | $9.95 | $10.68 | $9.81 | $10.33 | 913,400 |
| 11/14/2025 | $10.27 | $11.25 | $9.88 | $10.10 | 1.88M |
| 11/13/2025 | $13.34 | $13.35 | $12.64 | $12.75 | 734,628 |
| 11/12/2025 | $13.61 | $13.94 | $13.30 | $13.37 | 453,598 |
| 11/11/2025 | $13.68 | $13.95 | $13.39 | $13.63 | 327,332 |
| 11/10/2025 | $14.00 | $14.22 | $13.45 | $13.80 | 403,800 |
| 11/7/2025 | $12.81 | $13.61 | $12.42 | $13.47 | 703,924 |
| 11/6/2025 | $14.34 | $14.34 | $12.96 | $13.12 | 743,600 |
| 11/5/2025 | $14.28 | $14.58 | $13.92 | $14.20 | 445,640 |