NASDAQ : AIAI
AIAI Holdings Corporation — Price history
Financials · Shell Companies · United States
Last price 1.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 86.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AIAI Holdings Corporation (AIAI) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.28 | 1.46 | 1.15 | 1.35 | 391,083 | +9.76% |
| 2026-10-30 | 1.38 | 1.38 | 1.195 | 1.23 | 453,689 | -6.11% |
| 2026-10-29 | 1.35 | 1.39 | 1.145 | 1.31 | 806,132 | -1.50% |
| 2026-10-28 | 1.69 | 1.71 | 1.3 | 1.33 | 823,962 | -21.76% |
| 2026-10-27 | 1.95 | 2.05 | 1.67 | 1.7 | 732,575 | -10.05% |
| 2026-10-26 | 1.9 | 2.27 | 1.85 | 1.89 | 669,058 | +2.72% |
| 2026-10-23 | 2.08 | 2.161 | 1.805 | 1.84 | 842,769 | -10.24% |
| 2026-10-22 | 2.3 | 2.31 | 2 | 2.05 | 464,205 | -11.26% |
| 2026-10-21 | 2.3 | 2.55 | 2.22 | 2.31 | 626,079 | +1.32% |
| 2026-10-20 | 2.68 | 2.73 | 2.255 | 2.28 | 470,657 | -16.79% |
| 2026-10-19 | 2.75 | 2.785 | 2.53 | 2.74 | 241,589 | +2.24% |
| 2026-10-16 | 3.01 | 3.01 | 2.45 | 2.68 | 390,779 | -10.67% |
| 2026-10-15 | 3.06 | 3.06 | 2.65 | 3 | 487,716 | -2.60% |
| 2026-10-14 | 3.26 | 3.28 | 3.07 | 3.08 | 118,621 | -5.23% |
| 2026-10-13 | 3.15 | 3.3 | 3.14 | 3.25 | 123,845 | +0.62% |
| 2026-10-12 | 3.25 | 3.28 | 3.03 | 3.23 | 126,049 | +1.57% |
| 2026-10-09 | 3.26 | 3.41 | 3.035 | 3.18 | 280,509 | +0.00% |
| 2026-10-08 | 3.28 | 3.315 | 2.66 | 3.18 | 503,251 | -4.50% |
| 2026-10-07 | 3.6 | 3.66 | 3.28 | 3.33 | 216,453 | -8.01% |
| 2026-10-06 | 3.47 | 3.66 | 3.47 | 3.62 | 264,452 | +4.62% |
| 2026-10-05 | 3.5 | 3.87 | 3.46 | 3.46 | 251,272 | -1.14% |
| 2026-10-02 | 3.33 | 3.52 | 3.295 | 3.5 | 103,642 | +6.06% |
| 2026-10-01 | 3.27 | 3.6 | 3.17 | 3.3 | 294,823 | +2.80% |
| 2026-09-30 | 3.15 | 3.33 | 3.065 | 3.21 | 236,080 | +2.07% |
| 2026-09-29 | 3.82 | 3.82 | 3.07 | 3.145 | 632,619 | -15.91% |
| 2026-09-28 | 3.61 | 3.87 | 3.53 | 3.74 | 161,538 | +2.75% |
| 2026-09-25 | 3.34 | 3.7 | 3.279 | 3.64 | 257,911 | +9.31% |
| 2026-09-24 | 3.31 | 3.51 | 3.2 | 3.33 | 291,045 | +1.83% |
| 2026-09-23 | 3.45 | 3.51 | 3.25 | 3.27 | 266,372 | -6.57% |
| 2026-09-22 | 3.39 | 3.74 | 3.3 | 3.5 | 866,481 | +1.45% |
| 2026-09-21 | 3.54 | 4.01 | 3.36 | 3.45 | 1,015,510 | -2.54% |
| 2026-09-18 | 3.3 | 3.979 | 3.25 | 3.54 | 1,489,645 | +7.93% |
| 2026-09-17 | 3.45 | 4.27 | 3.102 | 3.28 | 1,184,921 | -4.09% |
| 2026-09-16 | 3.53 | 3.54 | 3.251 | 3.42 | 725,816 | -1.58% |
| 2026-09-15 | 3.43 | 3.63 | 3.4 | 3.475 | 214,205 | +1.91% |
| 2026-09-14 | 3.3 | 3.49 | 3.25 | 3.41 | 290,924 | +1.49% |
| 2026-09-11 | 3.32 | 3.52 | 3.172 | 3.36 | 202,783 | +2.75% |
| 2026-09-10 | 3.43 | 3.52 | 3.025 | 3.27 | 377,789 | -4.39% |
| 2026-09-09 | 3.88 | 4.15 | 3.41 | 3.42 | 358,992 | -13.42% |
| 2026-09-08 | 4.13 | 4.3 | 3.84 | 3.95 | 423,212 | -5.50% |
| 2026-09-04 | 4.17 | 4.25 | 3.81 | 4.18 | 379,767 | -0.48% |
| 2026-09-03 | 3.81 | 4.23 | 3.58 | 4.2 | 384,323 | +13.51% |
| 2026-09-02 | 3.43 | 3.89 | 3.4 | 3.7 | 354,559 | +6.32% |
| 2026-09-01 | 3.68 | 3.797 | 3.35 | 3.48 | 346,097 | -6.70% |
| 2026-08-31 | 4.02 | 4.28 | 3.65 | 3.73 | 274,781 | -8.13% |
| 2026-08-28 | 3.94 | 4.2 | 3.8 | 4.06 | 264,683 | +1.75% |
| 2026-08-27 | 3.92 | 4.105 | 3.71 | 3.99 | 543,047 | +1.27% |
| 2026-08-26 | 4.31 | 4.628 | 3.7 | 3.94 | 797,567 | -8.16% |
| 2026-08-25 | 5.39 | 5.804 | 4.17 | 4.29 | 907,094 | -19.21% |
| 2026-08-24 | 6.36 | 6.54 | 5.3 | 5.31 | 912,132 | -19.79% |
| 2026-08-21 | 4.79 | 8.3 | 4.79 | 6.62 | 13,128,467 | +46.14% |
| 2026-08-20 | 5.25 | 5.46 | 4.375 | 4.53 | 497,661 | -13.30% |
| 2026-08-19 | 5.78 | 6 | 5.22 | 5.225 | 150,933 | -11.44% |
| 2026-08-18 | 5.01 | 6.05 | 4.86 | 5.9 | 400,536 | +17.76% |
| 2026-08-17 | 6.21 | 6.23 | 4.83 | 5.01 | 248,731 | -14.80% |
| 2026-08-14 | 5.44 | 6.138 | 5.44 | 5.88 | 136,578 | +1.38% |
| 2026-08-13 | 5.59 | 5.895 | 5.24 | 5.8 | 164,284 | +4.88% |
| 2026-08-12 | 5.41 | 6.229 | 5.2 | 5.53 | 322,566 | +2.41% |
| 2026-08-11 | 4.18 | 5.45 | 4.08 | 5.4 | 315,426 | +29.19% |
| 2026-08-10 | 4.09 | 4.361 | 4 | 4.18 | 159,321 | +4.50% |
| 2026-08-07 | 4.08 | 4.17 | 3.915 | 4 | 201,320 | -0.50% |
| 2026-08-06 | 4.23 | 4.55 | 3.98 | 4.02 | 135,213 | -3.83% |
| 2026-08-05 | 4.52 | 4.52 | 3.82 | 4.18 | 274,840 | -9.72% |
| 2026-08-04 | 5.2 | 5.502 | 4.61 | 4.63 | 279,422 | -7.03% |
| 2026-08-03 | 5.06 | 5.27 | 4.87 | 4.98 | 104,746 | -0.20% |
| 2026-07-31 | 5.13 | 5.49 | 4.9 | 4.99 | 137,760 | -0.60% |
| 2026-07-30 | 4.66 | 5.18 | 4.66 | 5.02 | 152,389 | +8.42% |
| 2026-07-29 | 5.66 | 6.092 | 4.58 | 4.63 | 197,883 | -15.97% |
| 2026-07-28 | 5.44 | 5.7 | 5.22 | 5.51 | 89,521 | -0.90% |
| 2026-07-27 | 6.36 | 6.43 | 5.21 | 5.56 | 232,580 | -10.90% |
| 2026-07-24 | 7.19 | 7.559 | 6.23 | 6.24 | 117,175 | -13.81% |
| 2026-07-23 | 6.95 | 7.547 | 6.765 | 7.24 | 152,938 | +4.17% |
| 2026-07-22 | 6.84 | 7 | 6.35 | 6.95 | 121,967 | +2.51% |
| 2026-07-21 | 6.09 | 7 | 6.09 | 6.78 | 135,239 | +10.42% |
| 2026-07-20 | 7.13 | 7.25 | 6.05 | 6.14 | 153,784 | -12.16% |
| 2026-07-17 | 6.98 | 7.375 | 6.55 | 6.99 | 177,625 | +0.87% |
| 2026-07-16 | 8.23 | 8.36 | 6.8 | 6.93 | 217,495 | -16.91% |
| 2026-07-15 | 9.45 | 9.845 | 8.22 | 8.34 | 179,120 | -11.75% |
| 2026-07-14 | 10.26 | 10.37 | 9.43 | 9.45 | 156,316 | -6.34% |
| 2026-07-13 | 10.47 | 11.23 | 9.93 | 10.09 | 171,724 | -4.45% |
| 2026-07-10 | 11.61 | 11.79 | 9.855 | 10.56 | 295,363 | -6.38% |
| 2026-07-09 | 12.94 | 12.96 | 11.25 | 11.28 | 211,132 | -11.18% |
| 2026-07-08 | 12.67 | 13.085 | 12.24 | 12.7 | 137,191 | +0.08% |
| 2026-07-07 | 13.6 | 13.6 | 11.8 | 12.69 | 371,917 | -4.59% |
| 2026-07-06 | 14.42 | 15.09 | 12.84 | 13.3 | 214,327 | -6.01% |
| 2026-07-02 | 14.59 | 14.82 | 13.56 | 14.15 | 165,454 | -2.62% |
| 2026-07-01 | 13.77 | 14.96 | 13.4 | 14.53 | 118,937 | +4.46% |
| 2026-06-30 | 14.8 | 14.82 | 13.75 | 13.91 | 239,139 | -6.89% |
| 2026-06-29 | 14.4 | 15.54 | 14.4 | 14.94 | 133,094 | +3.53% |
| 2026-06-26 | 16 | 16 | 14.32 | 14.43 | 169,934 | -9.81% |
| 2026-06-25 | 17.47 | 17.47 | 15.01 | 16 | 182,455 | -7.03% |
| 2026-06-24 | 18.4 | 18.62 | 17.19 | 17.21 | 321,379 | -5.49% |
| 2026-06-23 | 17.01 | 18.88 | 16.68 | 18.21 | 445,328 | +7.94% |
| 2026-06-22 | 16.9 | 17.18 | 16.15 | 16.87 | 183,797 | +1.44% |
| 2026-06-18 | 15.15 | 16.92 | 15.15 | 16.63 | 3,818,523 | +8.41% |
| 2026-06-17 | 14.85 | 15.67 | 14.8 | 15.34 | 332,298 | +3.23% |
| 2026-06-16 | 14.54 | 15.54 | 14.26 | 14.86 | 404,287 | +0.13% |
| 2026-06-15 | 15.2 | 15.7 | 14.165 | 14.84 | 356,991 | +0.34% |
| 2026-06-12 | 14.064 | 16.52 | 14.01 | 14.79 | 609,018 | -2.70% |
| 2026-06-11 | 15.39 | 16.7 | 15 | 15.2 | 677,469 | +3.40% |
| 2026-06-10 | 15 | 15.225 | 14.21 | 14.7 | 337,028 | -0.37% |
| 2026-06-09 | 12.94 | 14.99 | 12.467 | 14.755 | 554,136 | +13.94% |
| 2026-06-08 | 12.45 | 13.16 | 12 | 12.95 | 516,974 | +10.49% |
| 2026-06-05 | 12.49 | 12.81 | 11.61 | 11.72 | 108,130 | -7.21% |
| 2026-06-04 | 13.03 | 13.3 | 12.6 | 12.63 | 37,750 | -2.77% |
| 2026-06-03 | 13.1 | 13.1 | 12.61 | 12.99 | 36,466 | -0.08% |
| 2026-06-02 | 13 | 13.297 | 12.91 | 13 | 65,031 | +0.62% |
| 2026-06-01 | 12.53 | 13.33 | 12.53 | 12.92 | 75,914 | +0.70% |
| 2026-05-29 | 12.68 | 13.375 | 12.5 | 12.83 | 130,249 | +0.94% |
| 2026-05-28 | 13.52 | 14 | 11.9 | 12.71 | 226,007 | -8.43% |
| 2026-05-27 | 14.3 | 14.34 | 13.06 | 13.88 | 123,181 | -0.29% |
| 2026-05-26 | 15.87 | 15.87 | 13.65 | 13.92 | 206,760 | -11.22% |
| 2026-05-22 | 15.53 | 15.7 | 14.5 | 15.68 | 261,259 | +7.62% |
| 2026-05-21 | 19.3 | 19.57 | 12.602 | 14.57 | 1,173,645 | +8.98% |
| 2026-05-20 | 13.63 | 14.5 | 12.96 | 13.37 | 90,455 | +1.52% |
| 2026-05-19 | 14 | 14.233 | 12.255 | 13.17 | 285,769 | -5.93% |
| 2026-05-18 | 14.95 | 14.95 | 13.5 | 14 | 236,272 | -6.42% |
| 2026-05-15 | 14.1 | 16.63 | 12.61 | 14.96 | 661,352 | -0.86% |