Global AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.01	1.01	0.98	1.00	1.00	-1.04%	2,694
Apr 13, 2026	0.90	1.01	0.90	1.01	1.01	29.64%	2,100
Apr 10, 2026	0.71	0.78	0.71	0.78	0.78	11.30%	1,000
Apr 9, 2026	0.98	0.98	0.67	0.70	0.70	-	2,379
Apr 8, 2026	0.59	0.70	0.59	0.70	0.70	27.27%	1,370
Apr 7, 2026	0.50	0.55	0.46	0.55	0.55	0.16%	12,578
Apr 6, 2026	1.19	1.19	0.55	0.55	0.55	-54.36%	10,628
Apr 1, 2026	1.39	1.47	0.76	1.20	1.20	-18.72%	6,323
Mar 31, 2026	1.80	1.92	1.48	1.48	1.48	-22.11%	8,658
Mar 30, 2026	1.75	1.90	1.75	1.90	1.90	-4.52%	2,492
Mar 27, 2026	1.96	1.99	1.96	1.99	1.99	2.05%	701
Mar 26, 2026	2.04	2.04	1.95	1.95	1.95	14.71%	2,360
Mar 25, 2026	1.70	1.85	1.70	1.70	1.70	-14.57%	3,911
Mar 23, 2026	1.99	1.99	1.99	1.99	1.99	-2.45%	1,050
Mar 20, 2026	1.80	2.04	1.80	2.04	2.04	13.33%	2,610
Mar 19, 2026	2.00	2.15	1.78	1.80	1.80	-10.00%	12,936
Mar 18, 2026	1.60	2.00	1.59	2.00	2.00	23.08%	7,636
Mar 17, 2026	1.75	1.75	1.63	1.63	1.63	8.33%	1,100
Mar 16, 2026	1.70	1.70	1.50	1.50	1.50	-2.60%	210
Mar 12, 2026	1.54	1.54	1.54	1.54	1.54	-0.65%	366
Mar 11, 2026	1.55	1.59	1.55	1.55	1.55	-6.06%	1,111
Mar 10, 2026	1.65	1.65	1.65	1.65	1.65	6.45%	600
Mar 9, 2026	1.65	1.65	1.51	1.55	1.55	-6.06%	600
Mar 6, 2026	1.60	1.69	1.51	1.65	1.65	-10.81%	3,602
Mar 5, 2026	1.75	1.85	1.75	1.85	1.85	2.78%	1,248
Mar 4, 2026	2.00	2.00	1.80	1.80	1.80	-11.76%	1,341
Feb 27, 2026	1.90	2.10	1.90	2.04	2.04	22.16%	2,742
Feb 26, 2026	1.70	1.70	1.63	1.67	1.67	-3.47%	2,833
Feb 25, 2026	2.15	2.15	1.50	1.73	1.73	-17.62%	5,799
Feb 24, 2026	2.70	2.75	2.10	2.10	2.10	-19.23%	7,417
Feb 23, 2026	2.23	2.60	2.23	2.60	2.60	23.81%	7,663
Feb 20, 2026	1.70	2.10	1.70	2.10	2.10	24.26%	5,688
Feb 19, 2026	1.52	1.70	1.30	1.69	1.69	9.03%	7,600
Feb 18, 2026	1.90	1.90	1.55	1.55	1.55	-6.06%	1,603
Feb 17, 2026	1.98	1.98	1.65	1.65	1.65	-17.50%	3,605
Feb 13, 2026	2.00	2.00	2.00	2.00	2.00	-0.50%	407
Feb 12, 2026	2.00	2.01	2.00	2.01	2.01	-8.64%	200
Feb 11, 2026	2.23	2.77	2.16	2.20	2.20	-1.35%	2,856
Feb 10, 2026	2.23	2.23	2.23	2.23	2.23	-0.45%	194
Feb 9, 2026	2.81	2.81	1.95	2.24	2.24	-22.49%	18,330
Feb 6, 2026	2.49	2.89	2.41	2.89	2.89	29.08%	6,987
Feb 5, 2026	2.24	2.24	2.24	2.24	2.24	-11.85%	536
Feb 4, 2026	2.30	2.54	2.30	2.54	2.54	-0.39%	1,883
Feb 3, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	202
Feb 2, 2026	2.75	2.75	2.01	2.60	2.60	-5.45%	6,773
Jan 30, 2026	2.14	2.75	2.14	2.75	2.75	29.72%	5,766
Jan 29, 2026	2.25	2.25	2.12	2.12	2.12	6.00%	895
Jan 28, 2026	2.27	2.31	1.95	2.00	2.00	-20.00%	11,085
Jan 27, 2026	2.29	2.50	2.29	2.50	2.50	8.70%	4,832
Jan 26, 2026	2.32	2.33	2.30	2.30	2.30	1.14%	977