Global AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.96	2.65	1.87	2.20	2.20	15.79%	12,445
Jan 16, 2026	3.00	3.02	1.56	1.90	1.90	-36.67%	11,316
Jan 15, 2026	2.60	3.60	2.60	3.00	3.00	15.38%	5,400
Jan 14, 2026	3.75	3.75	2.21	2.60	2.60	-30.67%	8,292
Jan 13, 2026	4.15	4.15	3.65	3.75	3.75	-9.64%	8,643
Jan 12, 2026	3.83	4.25	3.80	4.15	4.15	13.70%	21,495
Jan 9, 2026	3.10	4.00	3.10	3.65	3.65	23.31%	21,159
Jan 8, 2026	2.34	3.50	2.34	2.96	2.96	34.00%	52,680
Jan 7, 2026	2.00	2.34	2.00	2.21	2.21	19.41%	18,281
Jan 6, 2026	1.73	1.99	1.65	1.85	1.85	19.35%	22,909
Jan 5, 2026	1.40	1.74	1.40	1.55	1.55	16.54%	6,320
Jan 2, 2026	1.12	1.47	1.10	1.33	1.33	31.68%	13,083
Dec 31, 2025	1.69	2.25	1.01	1.01	1.01	-32.67%	15,164
Dec 30, 2025	1.50	2.75	1.50	1.50	1.50	3.45%	24,100
Dec 29, 2025	1.45	1.74	1.42	1.45	1.45	2.84%	8,763
Dec 26, 2025	1.40	1.42	1.35	1.41	1.41	8.46%	1,064
Dec 24, 2025	1.40	1.40	1.30	1.30	1.30	-	1,869
Dec 23, 2025	1.20	1.30	1.20	1.30	1.30	8.33%	1,003
Dec 22, 2025	1.25	1.48	1.05	1.20	1.20	14.29%	16,401
Dec 19, 2025	0.75	1.05	0.75	1.05	1.05	46.44%	8,087
Dec 18, 2025	0.75	0.80	0.70	0.72	0.72	-4.40%	37,357
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-11.76%	115
Dec 16, 2025	0.85	0.85	0.85	0.85	0.85	-	906
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-	1,082
Dec 12, 2025	0.85	0.85	0.85	0.85	0.85	13.33%	100
Dec 11, 2025	1.04	1.04	0.75	0.75	0.75	-6.25%	962
Dec 10, 2025	0.85	0.85	0.80	0.80	0.80	-	13,150
Dec 9, 2025	0.78	0.80	0.66	0.80	0.80	2.56%	2,264
Dec 8, 2025	0.78	0.80	0.78	0.78	0.78	-2.50%	1,792
Dec 5, 2025	0.82	0.82	0.78	0.80	0.80	2.58%	5,936
Dec 4, 2025	0.90	0.94	0.75	0.78	0.78	25.79%	3,587
Dec 3, 2025	0.75	1.93	0.60	0.62	0.62	-11.43%	45,911
Dec 2, 2025	0.70	0.70	0.70	0.70	0.70	0.19%	3,688
Dec 1, 2025	0.66	0.70	0.66	0.70	0.70	34.37%	1,217
Nov 28, 2025	0.75	0.75	0.52	0.52	0.52	-31.58%	3,500
Nov 26, 2025	0.85	0.85	0.76	0.76	0.76	-6.36%	3,400
Nov 25, 2025	0.85	0.85	0.81	0.81	0.81	56.08%	720
Nov 24, 2025	0.64	0.64	0.52	0.52	0.52	-30.67%	999
Nov 21, 2025	0.51	0.75	0.51	0.75	0.75	50.00%	7,087
Nov 17, 2025	0.58	0.58	0.50	0.50	0.50	-18.37%	8,226
Nov 13, 2025	0.61	0.61	0.61	0.61	0.61	7.14%	1,500
Nov 10, 2025	0.59	0.75	0.57	0.57	0.57	-9.25%	13,174
Nov 5, 2025	0.59	0.65	0.57	0.63	0.63	6.78%	22,550
Nov 3, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	154
Oct 31, 2025	0.60	0.60	0.60	0.60	0.60	-10.18%	4,147
Oct 30, 2025	0.44	0.67	0.44	0.67	0.67	51.82%	6,347
Oct 24, 2025	0.47	0.47	0.44	0.44	0.44	-	3,550
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	1.55%	2,142
Oct 22, 2025	0.44	0.44	0.43	0.43	0.43	-11.68%	1,952
Oct 21, 2025	0.43	0.49	0.43	0.49	0.49	13.22%	9,474