Applied Optoelectronics (Reality Tokenized) Historical Data

rAAOI
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 111.27
-1.10%
$ -- $ 300.53 million
Jul 23, 2026 $ 112.51
-0.65%
$ 566,474 $ 297.22 million
Jul 22, 2026 $ 113.25
-8.22%
$ 570,502 $ 687.56 million
Jul 21, 2026 $ 123.38
+19.64%
$ 615,615 $ 1.04 billion
Jul 20, 2026 $ 103.13
-0.67%
$ 517,737 $ 344.29 million
Jul 19, 2026 $ 103.83
+2.30%
$ 519,247 $ 30,109
Jul 18, 2026 $ 101.5
-0.25%
$ 511,040 $ 470.03 million
Jul 17, 2026 $ 101.75
+3.55%
$ 611,889 $ 586.41 million
Jul 16, 2026 $ 98.26
-9.30%
$ 496,439 $ 1.01 billion
Jul 15, 2026 $ 108.34
-14.68%
$ 549,104 $ 1.16 billion
Jul 14, 2026 $ 126.98
+15.92%
$ 636,761 $ 1.21 billion
Jul 13, 2026 $ 109.54
-9.87%
$ 551,521 $ 738.14 million
Jul 12, 2026 $ 121.53
-0.42%
$ 595,374 $ 10,629
Jul 11, 2026 $ 122.04
+1.96%
$ 614,457 $ 792.65 million
Jul 10, 2026 $ 119.7
-2.93%
$ 590,088 $ 792.55 million
Jul 9, 2026 $ 123.3
+6.85%
$ 616,320 $ 1.13 billion
Jul 8, 2026 $ 115.4
+2.61%
$ 581,025 $ 718.2 million
Jul 7, 2026 $ 112.46
-7.30%
$ 570,502 $ 1.07 billion
Jul 6, 2026 $ 121.32
-2.69%
$ 613,852 $ 1.01 billion
Jul 5, 2026 $ 124.67
-1.40%
$ 633,841 $ 22,253
Jul 4, 2026 $ 126.44
-0.61%
$ 636,610 $ 6,963
Jul 3, 2026 $ 127.21
+4.92%
$ 640,487 $ 1.94 billion
Jul 2, 2026 $ 121.24
-12.90%
$ 610,378 $ 1.94 billion
Jul 1, 2026 $ 139.2
-5.72%
$ 700,855 $ 913.29 million
Jun 30, 2026 $ 147.65
-1.22%
$ 743,400 $ 1.11 billion
Jun 29, 2026 $ 149.47
+10.83%
$ 752,563 $ 1.48 billion
Jun 28, 2026 $ 134.87
+0.25%
$ -- $ 4,002
Jun 27, 2026 $ 134.53
+0.43%
$ -- $ 2.72 billion
Jun 26, 2026 $ 133.95
-2.25%
$ -- $ 2.72 billion
Jun 25, 2026 $ 137.15
-11.07%
$ -- $ 1.85 billion
Jun 24, 2026 $ 154.23
+3.64%
$ -- $ 1.54 billion
Jun 23, 2026 $ 148.82
-12.02%
$ -- $ 2.07 billion
Jun 22, 2026 $ 169.16
+4.37%
$ -- $ 2.42 billion
Jun 21, 2026 $ 162.08
-1.47%
$ -- $ 51,150
Jun 20, 2026 $ 164.49
+0.98%
$ -- $ 51,922
Jun 19, 2026 $ 162.9
+0.47%
$ -- $ 2.75 billion
Jun 18, 2026 $ 162.13
-5.17%
$ -- $ 2.75 billion
Jun 17, 2026 $ 170.98
-1.29%
$ -- $ 1.71 billion
Jun 16, 2026 $ 173.22
-8.97%
$ -- $ 2.34 billion
Jun 15, 2026 $ 190.3
+11.78%
$ -- $ 2.75 billion
Jun 14, 2026 $ 170.24
-0.29%
$ -- $ 2,039
Jun 13, 2026 $ 170.73
+0.23%
$ -- $ 2.17 billion
Jun 12, 2026 $ 170.33
-3.74%
$ -- $ 2.17 billion
Jun 11, 2026 $ 176.95
+4.77%
$ -- $ 2.45 billion
Jun 10, 2026 $ 168.9
+1.20%
$ -- $ 2.98 billion
Jun 9, 2026 $ 166.9
-15.06%
$ -- $ 4.68 billion
Jun 8, 2026 $ 196.5
+13.08%
$ -- $ 2.9 billion
Jun 7, 2026 $ 173.77
+0.00%
$ -- $ 125.63 million
Jun 6, 2026 $ 173.77
+0.00%
$ -- $ 3.74 billion
Jun 5, 2026 $ 173.77
-11.41%
$ -- $ 3.74 billion
Download