Global AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	0.40	0.40	0.37	0.37	0.37	27.06%	2,466
Jun 2, 2025	0.29	0.29	0.29	0.29	0.29	4.00%	602
May 30, 2025	0.29	0.31	0.28	0.28	0.28	-20.00%	23,322
May 28, 2025	0.41	0.41	0.32	0.35	0.35	-14.99%	35,838
May 27, 2025	0.32	0.44	0.32	0.41	0.41	41.23%	1,202
May 23, 2025	0.29	0.29	0.29	0.29	0.29	-	640
May 21, 2025	0.34	0.35	0.26	0.29	0.29	-16.71%	42,450
May 20, 2025	0.51	0.51	0.35	0.35	0.35	-32.69%	3,739
May 19, 2025	0.90	0.90	0.36	0.52	0.52	-35.00%	37,838
May 16, 2025	0.70	1.00	0.45	0.80	0.80	23.08%	48,622
May 15, 2025	0.44	1.19	0.40	0.65	0.65	62.50%	94,811
May 14, 2025	0.30	0.49	0.29	0.40	0.40	56.86%	99,793
May 13, 2025	0.20	0.26	0.16	0.26	0.26	15.91%	55,923
May 12, 2025	0.22	0.22	0.22	0.22	0.22	4.76%	200
May 9, 2025	0.21	0.21	0.21	0.21	0.21	-	1,458
May 8, 2025	0.22	0.22	0.21	0.21	0.21	-4.55%	1,579
May 6, 2025	0.22	0.22	0.22	0.22	0.22	-	166
May 5, 2025	0.22	0.22	0.22	0.22	0.22	-4.35%	12,500
May 2, 2025	0.25	0.25	0.22	0.23	0.23	-8.00%	26,707
May 1, 2025	0.26	0.26	0.22	0.25	0.25	-3.44%	21,292
Apr 30, 2025	0.28	0.28	0.26	0.26	0.26	-13.70%	9,129
Apr 28, 2025	0.32	0.32	0.30	0.30	0.30	-11.76%	4,028
Apr 22, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	150
Apr 17, 2025	0.32	0.32	0.32	0.32	0.32	-16.88%	3,937
Apr 11, 2025	0.39	0.39	0.39	0.39	0.39	1.40%	5,000
Apr 8, 2025	0.38	0.38	0.38	0.38	0.38	6.81%	1,000
Apr 7, 2025	0.36	0.36	0.36	0.36	0.36	-	1,600
Apr 4, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	753
Apr 3, 2025	0.37	0.37	0.37	0.37	0.37	1.56%	2,247
Apr 2, 2025	0.36	0.36	0.36	0.36	0.36	-4.71%	3,000
Mar 31, 2025	0.40	0.40	0.36	0.38	0.38	-5.53%	10,602
Mar 26, 2025	0.36	0.40	0.36	0.40	0.40	12.46%	11,965
Mar 25, 2025	0.36	0.36	0.36	0.36	0.36	14.27%	200
Mar 14, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Mar 12, 2025	0.31	0.34	0.31	0.31	0.31	-22.19%	8,819
Feb 28, 2025	0.40	0.40	0.40	0.40	0.40	-	150
Feb 21, 2025	0.40	0.40	0.40	0.40	0.40	-	750
Feb 19, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Feb 18, 2025	0.40	0.40	0.40	0.40	0.40	5.91%	100
Feb 11, 2025	0.40	0.40	0.38	0.38	0.38	13.53%	300
Feb 4, 2025	0.33	0.33	0.33	0.33	0.33	-10.14%	100
Jan 30, 2025	0.31	0.38	0.31	0.37	0.37	-2.63%	10,703
Jan 29, 2025	0.39	0.39	0.38	0.38	0.38	-	1,447
Jan 28, 2025	0.30	0.43	0.29	0.38	0.38	36.20%	67,486
Jan 27, 2025	0.23	0.29	0.23	0.28	0.28	22.37%	13,184
Jan 24, 2025	0.23	0.23	0.23	0.23	0.23	-	1,000
Jan 23, 2025	0.23	0.23	0.23	0.23	0.23	-	1,671
Jan 22, 2025	0.18	0.23	0.15	0.23	0.23	107.27%	20,009
Jan 8, 2025	0.16	0.17	0.11	0.11	0.11	10.00%	1,111
Jan 7, 2025	0.10	0.10	0.10	0.10	0.10	-36.91%	2,012