AI Era Corp. (AERA)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.030 (-2.65%)
At close: Jun 29, 2026
AI Era Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.94 | 1.10 | 0.84 | 1.10 | 1.10 | -2.65% | 1,532 |
| Jun 26, 2026 | 0.76 | 1.13 | 0.76 | 1.13 | 1.13 | 13.00% | 1,326 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | 31.58% | 587 |
| Jun 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -32.14% | 110 |
| Jun 23, 2026 | 0.76 | 1.12 | 0.76 | 1.12 | 1.12 | 2.75% | 1,700 |
| Jun 22, 2026 | 1.08 | 1.11 | 0.76 | 1.09 | 1.09 | 7.93% | 2,527 |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.62% | 126 |
| Jun 17, 2026 | 1.08 | 1.08 | 0.98 | 1.07 | 1.07 | 7.00% | 4,927 |
| Jun 16, 2026 | 1.00 | 1.13 | 0.91 | 1.00 | 1.00 | - | 7,311 |
| Jun 9, 2026 | 0.71 | 1.00 | 0.71 | 1.00 | 1.00 | - | 594 |
| Jun 8, 2026 | 0.70 | 1.00 | 0.69 | 1.00 | 1.00 | 2.04% | 1,616 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 290 |
| Jun 2, 2026 | 0.79 | 1.00 | 0.79 | 1.00 | 1.00 | -0.99% | 661 |
| Jun 1, 2026 | 0.67 | 1.01 | 0.67 | 1.01 | 1.01 | -3.81% | 2,020 |
| May 29, 2026 | 0.80 | 1.05 | 0.80 | 1.05 | 1.05 | -1.87% | 273 |
| May 28, 2026 | 0.76 | 1.09 | 0.67 | 1.07 | 1.07 | -5.31% | 3,244 |
| May 27, 2026 | 0.71 | 1.13 | 0.71 | 1.13 | 1.13 | 11.88% | 905 |
| May 26, 2026 | 1.00 | 1.08 | 0.52 | 1.01 | 1.01 | -12.17% | 8,619 |
| May 22, 2026 | 0.83 | 1.15 | 0.76 | 1.15 | 1.15 | 9.52% | 5,631 |
| May 21, 2026 | 0.97 | 1.05 | 0.83 | 1.05 | 1.05 | 5.00% | 7,154 |
| May 20, 2026 | 1.00 | 1.01 | 0.51 | 1.00 | 1.00 | 0.01% | 6,877 |
| May 15, 2026 | 0.58 | 1.00 | 0.58 | 1.00 | 1.00 | 76.63% | 600 |
| May 14, 2026 | 0.52 | 1.00 | 0.52 | 0.57 | 0.57 | -43.39% | 4,915 |
| May 13, 2026 | 0.46 | 1.00 | 0.46 | 1.00 | 1.00 | -1.95% | 1,000 |
| May 12, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -8.94% | 1,250 |
| May 11, 2026 | 1.00 | 1.15 | 0.70 | 1.12 | 1.12 | -2.61% | 12,493 |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 1,026 |
| May 7, 2026 | 0.83 | 1.17 | 0.83 | 1.17 | 1.17 | 24.47% | 737 |
| May 6, 2026 | 1.25 | 1.25 | 0.88 | 0.94 | 0.94 | -6.00% | 6,596 |
| May 5, 2026 | 1.01 | 1.18 | 0.96 | 1.00 | 1.00 | -15.97% | 6,147 |
| May 4, 2026 | 1.10 | 1.19 | 0.84 | 1.19 | 1.19 | 9.17% | 1,931 |
| May 1, 2026 | 0.90 | 1.09 | 0.90 | 1.09 | 1.09 | -9.17% | 4,618 |
| Apr 30, 2026 | 1.04 | 1.20 | 1.00 | 1.20 | 1.20 | 4.35% | 7,910 |
| Apr 29, 2026 | 1.02 | 1.15 | 1.01 | 1.15 | 1.15 | 13.86% | 1,592 |
| Apr 28, 2026 | 1.00 | 1.19 | 0.90 | 1.01 | 1.01 | -7.34% | 10,054 |
| Apr 27, 2026 | 0.90 | 1.10 | 0.90 | 1.09 | 1.09 | 11.79% | 2,451 |
| Apr 24, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.33% | 522 |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 9.22% | 1,996 |
| Apr 21, 2026 | 0.93 | 0.98 | 0.82 | 0.82 | 0.82 | -11.70% | 1,793 |
| Apr 20, 2026 | 0.69 | 0.99 | 0.69 | 0.93 | 0.93 | 24.43% | 16,454 |
| Apr 17, 2026 | 0.72 | 1.00 | 0.72 | 0.75 | 0.75 | 10.96% | 11,623 |
| Apr 16, 2026 | 0.50 | 0.72 | 0.50 | 0.68 | 0.68 | 3.99% | 15,004 |
| Apr 15, 2026 | 0.40 | 0.65 | 0.26 | 0.65 | 0.65 | 209.52% | 13,649 |
| Apr 14, 2026 | 0.47 | 0.47 | 0.21 | 0.21 | 0.21 | - | 5,236 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.50% | 5,010 |
| Apr 9, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | 1.05% | 5,186 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.77% | 100 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -13.86% | 4,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 8,403 |