AI Era Corp. (AERA)
OTCMKTS · Delayed Price · Currency is USD
0.27318
+0.08518 (45.31%)
At close: Aug 31, 2026
AI Era Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.16 | 0.27 | 0.16 | 0.27 | 0.27 | 45.31% | 200 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.14 | 0.19 | 0.19 | -11.32% | 16,077 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.00% | 367 |
| Aug 25, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 11.11% | 15,030 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -28.00% | 110,783 |
| Aug 21, 2026 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | -0.79% | 34,727 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 19.43% | 6,659 |
| Aug 19, 2026 | 0.28 | 0.37 | 0.21 | 0.21 | 0.21 | -39.80% | 57,687 |
| Aug 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.19% | 1,500 |
| Aug 12, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.12% | 25,231 |
| Aug 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,040 |
| Aug 7, 2026 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | -5.13% | 7,717 |
| Aug 5, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -1.92% | 5,588 |
| Aug 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.33% | 141 |
| Aug 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.70% | 1,557 |
| Jul 31, 2026 | 0.38 | 0.46 | 0.37 | 0.46 | 0.46 | 15.00% | 31,582 |
| Jul 30, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -4.76% | 17,400 |
| Jul 29, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -15.49% | 2,556 |
| Jul 28, 2026 | 0.47 | 0.50 | 0.44 | 0.50 | 0.50 | -2.55% | 20,840 |
| Jul 27, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 955 |
| Jul 24, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.29% | 2,050 |
| Jul 23, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -2.83% | 5,575 |
| Jul 22, 2026 | 0.52 | 0.58 | 0.51 | 0.51 | 0.51 | -28.74% | 5,510 |
| Jul 21, 2026 | 0.55 | 0.72 | 0.51 | 0.72 | 0.72 | -11.79% | 42,128 |
| Jul 20, 2026 | 0.51 | 0.82 | 0.51 | 0.82 | 0.82 | 50.87% | 5,764 |
| Jul 17, 2026 | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | 4.85% | 5,172 |
| Jul 16, 2026 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | - | 1,786 |
| Jul 15, 2026 | 0.57 | 0.59 | 0.52 | 0.52 | 0.52 | -12.54% | 1,522 |
| Jul 14, 2026 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -11.94% | 20,277 |
| Jul 13, 2026 | 0.79 | 0.79 | 0.59 | 0.67 | 0.67 | -21.18% | 10,625 |
| Jul 10, 2026 | 0.85 | 1.08 | 0.66 | 0.85 | 0.85 | -23.42% | 12,460 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 7.77% | 439 |
| Jul 8, 2026 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | -7.21% | 1,048 |
| Jul 6, 2026 | 0.76 | 1.11 | 0.75 | 1.11 | 1.11 | -1.77% | 5,560 |
| Jun 30, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 2.73% | 1,345 |
| 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 |