NASDAQ : AIOS
AIOS Tech Inc. — Price history
Industrials · Industrial - Machinery · China
Last price 9.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 74.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AIOS Tech Inc. (AIOS) closed at 9.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.58 | 9.58 | 9.03 | 9.03 | 3,721 | -4.04% |
| 2026-10-29 | 9.8 | 9.8 | 9.4 | 9.41 | 8,331 | -0.95% |
| 2026-10-28 | 9.92 | 10 | 9.19 | 9.5 | 22,847 | -4.04% |
| 2026-10-27 | 9.59 | 10.5 | 9.59 | 9.9 | 25,095 | -0.90% |
| 2026-10-26 | 9.36 | 10.01 | 9.36 | 9.99 | 8,902 | +6.84% |
| 2026-10-23 | 10.03 | 10.13 | 9.35 | 9.35 | 11,006 | -5.08% |
| 2026-10-22 | 10.01 | 10.31 | 9.85 | 9.85 | 11,044 | +0.31% |
| 2026-10-21 | 10.59 | 10.59 | 9.39 | 9.82 | 4,777 | -5.58% |
| 2026-10-20 | 10.71 | 10.77 | 10.4 | 10.4 | 3,269 | -3.35% |
| 2026-10-19 | 10.76 | 11 | 10.44 | 10.76 | 7,497 | -1.28% |
| 2026-10-16 | 11.36 | 11.36 | 10.3 | 10.9 | 15,211 | -2.07% |
| 2026-10-15 | 11.51 | 11.51 | 10.95 | 11.13 | 3,234 | -1.77% |
| 2026-10-14 | 11.95 | 11.95 | 11.26 | 11.33 | 5,051 | -1.99% |
| 2026-10-13 | 11.56 | 11.65 | 11.157 | 11.56 | 3,264 | -0.11% |
| 2026-10-12 | 11.68 | 11.8 | 11.19 | 11.573 | 13,777 | +1.07% |
| 2026-10-09 | 11.1 | 11.45 | 10.75 | 11.45 | 29,190 | -0.26% |
| 2026-10-08 | 11.32 | 11.63 | 11.04 | 11.48 | 15,531 | +2.96% |
| 2026-10-07 | 10.68 | 11.17 | 10.68 | 11.15 | 4,173 | -6.14% |
| 2026-10-06 | 11.8 | 11.88 | 11.085 | 11.88 | 6,766 | -2.22% |
| 2026-10-05 | 11.1 | 12.55 | 11.1 | 12.15 | 68,784 | +7.33% |
| 2026-10-02 | 11.93 | 12.06 | 11.14 | 11.32 | 32,787 | -5.59% |
| 2026-10-01 | 12.03 | 12.56 | 11.76 | 11.99 | 103,455 | -3.31% |
| 2026-09-30 | 13.38 | 13.5 | 12.34 | 12.4 | 10,540 | -7.46% |
| 2026-09-29 | 13.52 | 13.69 | 13.35 | 13.4 | 3,699 | -2.26% |
| 2026-09-28 | 12.46 | 14 | 12.46 | 13.71 | 52,848 | +9.68% |
| 2026-09-25 | 12.33 | 12.59 | 12.33 | 12.5 | 16,699 | +0.60% |
| 2026-09-24 | 13.65 | 13.81 | 12.425 | 12.425 | 31,426 | -5.87% |
| 2026-09-23 | 14.02 | 14.02 | 13.2 | 13.2 | 5,419 | -8.90% |
| 2026-09-22 | 14.02 | 14.5 | 14.02 | 14.49 | 4,647 | -1.76% |
| 2026-09-21 | 14.4 | 14.77 | 14.3 | 14.75 | 7,467 | +4.31% |
| 2026-09-18 | 14.14 | 14.14 | 14.13 | 14.14 | 4,254 | -1.67% |
| 2026-09-17 | 14.48 | 14.5 | 14.065 | 14.38 | 8,983 | +1.20% |
| 2026-09-16 | 14.02 | 15 | 14 | 14.21 | 34,572 | -1.66% |
| 2026-09-15 | 13.99 | 14.45 | 13.81 | 14.45 | 8,682 | +4.86% |
| 2026-09-14 | 13.48 | 14.95 | 12.7 | 13.78 | 40,475 | +6.90% |
| 2026-09-11 | 12.87 | 13.7 | 12.6 | 12.89 | 32,641 | +1.50% |
| 2026-09-10 | 12.5 | 14.715 | 12.24 | 12.7 | 193,202 | +1.44% |
| 2026-09-09 | 12.53 | 12.61 | 12.25 | 12.52 | 27,032 | -1.03% |
| 2026-09-08 | 12.9 | 12.9 | 12.38 | 12.65 | 8,926 | +3.77% |
| 2026-09-04 | 12.68 | 12.68 | 12 | 12.19 | 13,049 | -8.21% |
| 2026-09-03 | 12.5 | 13.28 | 11.378 | 13.28 | 15,422 | +3.51% |
| 2026-09-02 | 13.15 | 13.61 | 12.3 | 12.83 | 36,098 | +0.08% |
| 2026-09-01 | 15.25 | 16.43 | 12.23 | 12.82 | 143,972 | -17.56% |
| 2026-08-31 | 16.11 | 17.46 | 15.5 | 15.55 | 320,398 | -6.61% |
| 2026-08-28 | 16.9 | 18.3 | 15.456 | 16.65 | 233,333 | -0.72% |
| 2026-08-27 | 14.69 | 18.259 | 13.9 | 16.77 | 281,833 | +14.08% |
| 2026-08-26 | 14.3 | 14.7 | 13.42 | 14.7 | 8,314 | +6.91% |
| 2026-08-25 | 14.47 | 14.7 | 13.75 | 13.75 | 19,159 | -3.44% |
| 2026-08-24 | 13.58 | 14.49 | 13.24 | 14.24 | 10,989 | +7.72% |
| 2026-08-21 | 13.88 | 14.1 | 13.22 | 13.22 | 7,932 | -1.49% |
| 2026-08-20 | 15.01 | 15.37 | 13.05 | 13.42 | 93,422 | -13.31% |
| 2026-08-19 | 15.02 | 15.79 | 14.75 | 15.48 | 17,969 | +0.39% |
| 2026-08-18 | 13.64 | 16.593 | 13 | 15.42 | 85,788 | +8.13% |
| 2026-08-17 | 11.81 | 14.26 | 11.78 | 14.26 | 83,492 | +18.34% |
| 2026-08-14 | 12.46 | 12.5 | 11.89 | 12.05 | 12,127 | -0.82% |
| 2026-08-13 | 12.41 | 12.41 | 12.01 | 12.15 | 9,568 | -2.64% |
| 2026-08-12 | 12.51 | 13.07 | 12.48 | 12.48 | 9,253 | -7.21% |
| 2026-08-11 | 11.98 | 13.45 | 11.65 | 13.45 | 32,248 | +12.08% |
| 2026-08-10 | 12 | 12 | 11.34 | 12 | 9,375 | -0.41% |
| 2026-08-07 | 12.01 | 13.33 | 12.01 | 12.05 | 17,437 | -3.14% |
| 2026-08-06 | 11.81 | 12.6 | 11.81 | 12.44 | 12,200 | +2.81% |
| 2026-08-05 | 11.41 | 12.29 | 11.37 | 12.1 | 10,783 | +2.63% |
| 2026-08-04 | 12.78 | 12.99 | 10.835 | 11.79 | 17,770 | -3.44% |
| 2026-08-03 | 11.805 | 12.69 | 11.805 | 12.21 | 91,505 | +3.04% |
| 2026-07-31 | 12.71 | 12.71 | 11.5 | 11.85 | 13,640 | -1.17% |
| 2026-07-30 | 12.92 | 13.15 | 11.89 | 11.99 | 49,674 | -7.05% |
| 2026-07-29 | 12.52 | 12.9 | 12.2 | 12.9 | 5,717 | +1.65% |
| 2026-07-28 | 12.65 | 13.65 | 12.17 | 12.69 | 12,199 | +2.84% |
| 2026-07-27 | 10.845 | 12.51 | 10.84 | 12.34 | 30,065 | +15.98% |
| 2026-07-24 | 10.79 | 10.91 | 10.1 | 10.64 | 21,432 | -3.71% |
| 2026-07-23 | 11.67 | 12.3 | 10.49 | 11.05 | 58,145 | -6.51% |
| 2026-07-22 | 12.98 | 12.98 | 11.82 | 11.82 | 38,764 | -9.15% |
| 2026-07-21 | 13.36 | 13.95 | 12.3 | 13.01 | 11,809 | -2.91% |
| 2026-07-20 | 13.9 | 13.9 | 12.68 | 13.4 | 8,215 | +2.92% |
| 2026-07-17 | 13.48 | 13.48 | 12.65 | 13.02 | 9,117 | -4.75% |
| 2026-07-16 | 13.36 | 13.68 | 13 | 13.67 | 15,544 | +2.78% |
| 2026-07-15 | 13.1 | 13.74 | 12 | 13.3 | 20,303 | -0.60% |
| 2026-07-14 | 13.98 | 14.07 | 12.39 | 13.38 | 11,237 | -1.62% |
| 2026-07-13 | 14.24 | 14.44 | 13 | 13.6 | 10,338 | -4.70% |
| 2026-07-10 | 14.38 | 14.38 | 13.36 | 14.27 | 13,058 | +0.49% |
| 2026-07-09 | 14.46 | 14.5 | 13.5 | 14.2 | 12,885 | -3.60% |
| 2026-07-08 | 14.48 | 14.73 | 13.83 | 14.73 | 33,529 | -0.41% |
| 2026-07-07 | 14.51 | 14.79 | 13.24 | 14.79 | 40,458 | +0.68% |
| 2026-07-06 | 12.6 | 16.42 | 12.6 | 14.69 | 75,828 | +7.54% |
| 2026-07-02 | 14.81 | 15.11 | 13 | 13.66 | 19,608 | -8.32% |
| 2026-07-01 | 12.08 | 15.51 | 12.08 | 14.9 | 44,687 | +20.55% |
| 2026-06-30 | 12.41 | 12.46 | 11.57 | 12.36 | 34,079 | +0.49% |
| 2026-06-29 | 13.21 | 13.22 | 12 | 12.3 | 57,146 | -8.62% |
| 2026-06-26 | 12.08 | 13.6 | 11.69 | 13.46 | 82,973 | +14.85% |
| 2026-06-25 | 12.42 | 12.45 | 11.1 | 11.72 | 80,575 | -5.48% |
| 2026-06-24 | 13.65 | 15.9 | 11.65 | 12.4 | 198,394 | -13.04% |
| 2026-06-23 | 12.14 | 14.77 | 12.124 | 14.26 | 265,099 | +22.30% |
| 2026-06-22 | 13.2 | 13.45 | 11.66 | 11.66 | 142,942 | -13.31% |
| 2026-06-18 | 12.35 | 13.45 | 11.23 | 13.45 | 64,057 | +10.25% |
| 2026-06-17 | 12.4 | 13 | 10.8 | 12.2 | 109,306 | -2.48% |
| 2026-06-16 | 12.01 | 13.61 | 11.5 | 12.51 | 147,278 | +2.12% |
| 2026-06-15 | 11.76 | 13.087 | 11.75 | 12.25 | 4,948 | +2.08% |
| 2026-06-12 | 12.9 | 13.61 | 11.17 | 12 | 17,626 | -6.90% |
| 2026-06-11 | 14.4 | 16.4 | 12.8 | 12.89 | 32,495 | -12.91% |
| 2026-06-10 | 13.8 | 14.9 | 13.175 | 14.8 | 34,197 | +5.71% |
| 2026-06-09 | 13 | 14.93 | 11.91 | 14 | 85,779 | +4.09% |
| 2026-06-08 | 13.42 | 13.45 | 13.22 | 13.45 | 9,540 | -7.24% |
| 2026-06-05 | 13.94 | 14.5 | 12.09 | 14.5 | 3,545 | -7.64% |
| 2026-06-04 | 15.04 | 15.84 | 13.77 | 15.7 | 5,549 | +1.29% |
| 2026-06-03 | 15.85 | 15.85 | 14.27 | 15.5 | 7,875 | +7.34% |
| 2026-06-02 | 15.4 | 15.407 | 13.85 | 14.44 | 31,814 | -9.07% |
| 2026-06-01 | 15.27 | 16.61 | 15.01 | 15.88 | 11,471 | +0.13% |
| 2026-05-29 | 15.65 | 16.82 | 15.025 | 15.86 | 187,707 | -2.34% |
| 2026-05-28 | 16.04 | 17.03 | 15 | 16.24 | 125,860 | +12.54% |
| 2026-05-27 | 16.14 | 18.625 | 14.43 | 14.43 | 190,362 | -14.00% |
| 2026-05-26 | 15.74 | 17 | 15.24 | 16.78 | 122,268 | +4.48% |
| 2026-05-22 | 16.74 | 17.8 | 16.06 | 16.06 | 112,473 | -9.78% |
| 2026-05-21 | 14.84 | 18.8 | 14.61 | 17.8 | 56,186 | +16.80% |
| 2026-05-20 | 14 | 16 | 14 | 15.24 | 80,513 | +8.28% |
| 2026-05-19 | 14.06 | 15.8 | 13.01 | 14.075 | 168,567 | -2.86% |
| 2026-05-18 | 15.05 | 15.05 | 13.55 | 14.49 | 13,655 | -0.28% |
| 2026-05-15 | 14.99 | 15.1 | 14.46 | 14.53 | 5,895 | -10.14% |
| 2026-05-14 | 15.08 | 16.26 | 15.08 | 16.17 | 8,498 | -1.40% |
| 2026-05-13 | 16.9 | 16.9 | 15.01 | 16.4 | 26,834 | -4.87% |
| 2026-05-12 | 16.91 | 17.749 | 16.606 | 17.24 | 23,112 | -3.85% |