AIAI Stock Price History
NASDAQ: AIAITechnologyEDP ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIAI price history at a glance
The price history for AIAI (AIAI) on this page begins on May 11, 2026, when the stock closed at $14.96; it most recently closed at $3.18 on October 5, 2026. The highest price in this record is $19.57, reached on May 18, 2026; the latest close is 83.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $19.57
- Date of high
- May 18, 2026
- Low since 2026
- $2.66
- Date of low
- Oct 5, 2026
- 52-week high
- $19.57
- 52-week low
- $2.66
- Last close
- $3.18
AIAI returns
1 week
-9.14%
1 month
-7.02%
3 months
-69.89%
AIAI price return, excluding dividends.
AIAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 3.41 | 3.04 | 3.18 | 0.00% | |
| 3.28 | 3.32 | 2.66 | 3.18 | -4.50% | |
| 3.60 | 3.66 | 3.28 | 3.33 | -8.01% | |
| 3.47 | 3.66 | 3.47 | 3.62 | +4.62% | |
| 3.50 | 3.87 | 3.46 | 3.46 | -1.14% | |
| 3.33 | 3.52 | 3.30 | 3.50 | +6.06% | |
| 3.27 | 3.60 | 3.17 | 3.30 | +2.80% | |
| 3.15 | 3.33 | 3.07 | 3.21 | +1.90% | |
| 3.82 | 3.82 | 3.07 | 3.15 | -15.78% | |
| 3.61 | 3.87 | 3.53 | 3.74 | +2.75% | |
| 3.34 | 3.70 | 3.28 | 3.64 | +9.31% | |
| 3.31 | 3.51 | 3.20 | 3.33 | +1.83% | |
| 3.45 | 3.51 | 3.25 | 3.27 | -6.57% | |
| 3.39 | 3.74 | 3.30 | 3.50 | +1.45% | |
| 3.54 | 4.01 | 3.36 | 3.45 | -2.54% | |
| 3.30 | 3.98 | 3.25 | 3.54 | +7.93% | |
| 3.45 | 4.27 | 3.10 | 3.28 | -4.09% | |
| 3.53 | 3.54 | 3.25 | 3.42 | -1.72% | |
| 3.43 | 3.63 | 3.40 | 3.48 | +2.05% | |
| 3.30 | 3.49 | 3.25 | 3.41 | +1.49% | |
| 3.32 | 3.52 | 3.17 | 3.36 | +2.75% | |
| 3.43 | 3.52 | 3.03 | 3.27 | -4.39% | |
| 3.88 | 4.15 | 3.41 | 3.42 | -13.42% | |
| 4.13 | 4.30 | 3.84 | 3.95 | -5.50% | |
| 4.17 | 4.25 | 3.81 | 4.18 | -0.48% | |
| 3.81 | 4.23 | 3.58 | 4.20 | +13.51% | |
| 3.43 | 3.89 | 3.40 | 3.70 | +6.32% | |
| 3.68 | 3.80 | 3.35 | 3.48 | -6.70% | |
| 4.02 | 4.28 | 3.65 | 3.73 | -8.13% | |
| 3.94 | 4.20 | 3.80 | 4.06 | +1.75% | |
| 3.92 | 4.11 | 3.71 | 3.99 | +1.27% | |
| 4.31 | 4.63 | 3.70 | 3.94 | -8.16% | |
| 5.39 | 5.80 | 4.17 | 4.29 | -19.21% | |
| 6.36 | 6.54 | 5.30 | 5.31 | -19.79% | |
| 4.79 | 8.30 | 4.79 | 6.62 | +46.14% | |
| 5.25 | 5.46 | 4.38 | 4.53 | -13.38% | |
| 5.78 | 6.00 | 5.22 | 5.23 | -11.36% | |
| 5.01 | 6.05 | 4.86 | 5.90 | +17.76% | |
| 6.21 | 6.23 | 4.83 | 5.01 | -14.80% | |
| 5.44 | 6.14 | 5.44 | 5.88 | +1.38% | |
| 5.59 | 5.90 | 5.24 | 5.80 | +4.88% | |
| 5.41 | 6.23 | 5.20 | 5.53 | +2.41% | |
| 4.18 | 5.45 | 4.08 | 5.40 | +29.19% | |
| 4.09 | 4.36 | 4.00 | 4.18 | +4.50% | |
| 4.08 | 4.17 | 3.92 | 4.00 | -0.50% | |
| 4.23 | 4.55 | 3.98 | 4.02 | -3.83% | |
| 4.52 | 4.52 | 3.82 | 4.18 | -9.72% | |
| 5.20 | 5.50 | 4.61 | 4.63 | -7.03% | |
| 5.06 | 5.27 | 4.87 | 4.98 | -0.20% | |
| 5.13 | 5.49 | 4.90 | 4.99 | -0.60% | |
| 4.66 | 5.18 | 4.66 | 5.02 | +8.42% | |
| 5.66 | 6.09 | 4.58 | 4.63 | -15.97% | |
| 5.44 | 5.70 | 5.22 | 5.51 | -0.90% | |
| 6.36 | 6.43 | 5.21 | 5.56 | -10.90% | |
| 7.19 | 7.56 | 6.23 | 6.24 | -13.81% | |
| 6.95 | 7.55 | 6.77 | 7.24 | +4.17% | |
| 6.84 | 7.00 | 6.35 | 6.95 | +2.51% | |
| 6.09 | 7.00 | 6.09 | 6.78 | +10.42% | |
| 7.13 | 7.25 | 6.05 | 6.14 | -12.16% | |
| 6.98 | 7.38 | 6.55 | 6.99 | +0.87% | |
| 8.23 | 8.36 | 6.80 | 6.93 | -16.91% | |
| 9.45 | 9.85 | 8.22 | 8.34 | -11.75% | |
| 10.26 | 10.37 | 9.43 | 9.45 | -6.34% | |
| 10.47 | 11.23 | 9.93 | 10.09 | -4.45% | |
| 11.61 | 11.79 | 9.86 | 10.56 | -6.38% | |
| 12.94 | 12.96 | 11.25 | 11.28 | -11.18% | |
| 12.67 | 13.09 | 12.24 | 12.70 | +0.08% | |
| 13.60 | 13.60 | 11.80 | 12.69 | -4.59% | |
| 14.42 | 15.09 | 12.84 | 13.30 | -6.01% | |
| 14.59 | 14.82 | 13.56 | 14.15 | -2.62% | |
| 13.77 | 14.96 | 13.40 | 14.53 | +4.46% | |
| 14.80 | 14.82 | 13.75 | 13.91 | -6.89% | |
| 14.40 | 15.54 | 14.40 | 14.94 | +3.53% | |
| 16.00 | 16.00 | 14.32 | 14.43 | -9.81% | |
| 17.47 | 17.47 | 15.01 | 16.00 | -7.03% | |
| 18.40 | 18.62 | 17.19 | 17.21 | -5.49% | |
| 17.01 | 18.88 | 16.68 | 18.21 | +7.94% | |
| 16.90 | 17.18 | 16.15 | 16.87 | +1.44% | |
| 15.15 | 16.92 | 15.15 | 16.63 | +8.41% | |
| 14.85 | 15.67 | 14.80 | 15.34 | +3.23% | |
| 14.54 | 15.54 | 14.26 | 14.86 | +0.13% | |
| 15.20 | 15.70 | 14.17 | 14.84 | +0.34% | |
| 14.06 | 16.52 | 14.01 | 14.79 | -2.70% | |
| 15.39 | 16.70 | 15.00 | 15.20 | +3.40% | |
| 15.00 | 15.23 | 14.21 | 14.70 | -0.41% | |
| 12.94 | 14.99 | 12.47 | 14.76 | +13.98% | |
| 12.45 | 13.16 | 12.00 | 12.95 | +10.49% | |
| 12.49 | 12.81 | 11.61 | 11.72 | -7.21% | |
| 13.03 | 13.30 | 12.60 | 12.63 | -2.77% | |
| 13.10 | 13.10 | 12.61 | 12.99 | -0.08% | |
| 13.00 | 13.30 | 12.91 | 13.00 | +0.62% | |
| 12.53 | 13.33 | 12.53 | 12.92 | +0.70% | |
| 12.68 | 13.38 | 12.50 | 12.83 | +0.94% | |
| 13.52 | 14.00 | 11.90 | 12.71 | -8.43% | |
| 14.30 | 14.34 | 13.06 | 13.88 | -0.29% | |
| 15.87 | 15.87 | 13.65 | 13.92 | -11.22% | |
| 15.53 | 15.70 | 14.50 | 15.68 | +7.62% | |
| 19.30 | 19.57 | 12.60 | 14.57 | +8.98% | |
| 13.63 | 14.50 | 12.96 | 13.37 | +1.52% | |
| 14.00 | 14.23 | 12.26 | 13.17 | -5.93% | |
| 14.95 | 14.95 | 13.50 | 14.00 | -6.42% | |
| 14.10 | 16.63 | 12.61 | 14.96 | -0.86% | |
| 12.00 | 16.85 | 11.12 | 15.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIAI chart for longer ranges.