Redwood AI Corp. (CSE:AIRX)
Canada · Delayed Price · Currency is CAD 7.24
-0.56 (-7.18%)
At close: May 25, 2026
Redwood AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.74 | 7.74 | 7.00 | 7.20 | - | -7.69% | 15,922 |
| May 22, 2026 | 7.97 | 8.00 | 7.50 | 7.80 | 7.80 | -2.50% | 26,797 |
| May 21, 2026 | 8.10 | 8.32 | 7.90 | 8.00 | 8.00 | -2.32% | 24,250 |
| May 20, 2026 | 7.99 | 8.50 | 7.15 | 8.19 | 8.19 | 3.02% | 41,759 |
| May 19, 2026 | 9.48 | 9.50 | 7.00 | 7.95 | 7.95 | -16.32% | 32,073 |
| May 15, 2026 | 9.37 | 9.55 | 9.30 | 9.50 | 9.50 | 0.42% | 54,193 |
| May 14, 2026 | 9.45 | 9.55 | 9.35 | 9.46 | 9.46 | 0.11% | 21,464 |
| May 13, 2026 | 9.40 | 9.45 | 9.30 | 9.45 | 9.45 | 0.53% | 45,071 |
| May 12, 2026 | 9.40 | 9.50 | 9.31 | 9.40 | 9.40 | 0.53% | 48,195 |
| May 11, 2026 | 9.20 | 9.35 | 8.88 | 9.35 | 9.35 | 3.09% | 108,139 |
| May 8, 2026 | 9.10 | 9.18 | 8.25 | 9.07 | 9.07 | 0.55% | 85,077 |
| May 7, 2026 | 8.80 | 9.25 | 8.40 | 9.02 | 9.02 | 3.68% | 101,014 |
| May 6, 2026 | 8.05 | 8.75 | 8.05 | 8.70 | 8.70 | 7.41% | 34,005 |
| May 5, 2026 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | 1.25% | 21,374 |
| May 4, 2026 | 8.30 | 8.43 | 7.25 | 8.00 | 8.00 | -5.99% | 47,803 |
| May 1, 2026 | 7.85 | 8.84 | 7.85 | 8.51 | 8.51 | 8.41% | 43,310 |
| Apr 30, 2026 | 8.14 | 8.19 | 7.50 | 7.85 | 7.85 | 3.29% | 25,158 |
| Apr 29, 2026 | 7.68 | 7.95 | 7.25 | 7.60 | 7.60 | -14.12% | 11,594 |
| Apr 28, 2026 | 10.10 | 10.10 | 6.20 | 8.85 | 8.85 | -7.52% | 438,210 |
| Apr 27, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | 5.75% | 223,100 |
| Apr 24, 2026 | 8.99 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 71,884 |
| Apr 23, 2026 | 8.99 | 9.02 | 8.65 | 8.95 | 8.95 | 0.34% | 142,086 |
| Apr 22, 2026 | 8.80 | 8.92 | 8.74 | 8.92 | 8.92 | 2.53% | 159,304 |
| Apr 21, 2026 | 8.65 | 8.76 | 8.63 | 8.70 | 8.70 | 1.40% | 175,021 |
| Apr 20, 2026 | 8.71 | 9.25 | 8.20 | 8.58 | 8.58 | 5.02% | 378,261 |
| Apr 17, 2026 | 7.75 | 8.17 | 7.75 | 8.17 | 8.17 | 6.10% | 261,533 |
| Apr 16, 2026 | 7.45 | 7.70 | 7.39 | 7.70 | 7.70 | 3.49% | 135,572 |
| Apr 15, 2026 | 7.30 | 7.44 | 7.15 | 7.44 | 7.44 | 4.20% | 160,065 |
| Apr 14, 2026 | 7.12 | 7.25 | 6.97 | 7.14 | 7.14 | 1.85% | 134,882 |
| Apr 13, 2026 | 6.80 | 7.05 | 6.80 | 7.01 | 7.01 | 3.55% | 92,822 |
| Apr 10, 2026 | 6.61 | 6.80 | 6.48 | 6.77 | 6.77 | 3.36% | 107,145 |
| Apr 9, 2026 | 6.46 | 6.55 | 6.40 | 6.55 | 6.55 | 1.87% | 70,250 |
| Apr 8, 2026 | 6.35 | 6.45 | 6.26 | 6.43 | 6.43 | 2.72% | 72,680 |
| Apr 7, 2026 | 6.45 | 6.50 | 5.86 | 6.26 | 6.26 | 6.10% | 128,901 |
| Apr 6, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 2.79% | 19,262 |
| Apr 2, 2026 | 5.53 | 5.75 | 5.41 | 5.74 | 5.74 | 6.10% | 54,299 |
| Apr 1, 2026 | 5.36 | 5.48 | 5.30 | 5.41 | 5.41 | 1.69% | 64,538 |
| Mar 31, 2026 | 5.30 | 5.50 | 5.12 | 5.32 | 5.32 | 4.11% | 69,775 |
| Mar 30, 2026 | 5.01 | 5.11 | 4.82 | 5.11 | 5.11 | 6.02% | 23,900 |
| Mar 27, 2026 | 4.99 | 5.00 | 4.82 | 4.82 | 4.82 | -2.43% | 13,902 |
| Mar 26, 2026 | 4.99 | 5.08 | 4.90 | 4.94 | 4.94 | -1.20% | 23,547 |
| Mar 25, 2026 | 4.56 | 5.44 | 4.56 | 5.00 | 5.00 | 10.13% | 42,569 |
| Mar 24, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 2.95% | 8,400 |
| Mar 23, 2026 | 4.40 | 4.45 | 4.40 | 4.41 | 4.41 | 1.38% | 11,914 |
| Mar 20, 2026 | 4.34 | 4.40 | 4.34 | 4.35 | 4.35 | 1.16% | 14,650 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 5,055 |
| Mar 18, 2026 | 4.20 | 4.50 | 4.20 | 4.33 | 4.33 | 3.10% | 38,861 |
| Mar 17, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | 1.20% | 3,923 |
| Mar 16, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -3.26% | 5,336 |
| Mar 13, 2026 | 4.26 | 4.29 | 4.13 | 4.29 | 4.29 | 3.37% | 10,131 |