Global AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.80	0.80	0.70	0.70	0.70	-12.49%	4,391
Apr 29, 2026	1.00	1.00	0.70	0.80	0.80	14.29%	11,650
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-30.00%	500
Apr 23, 2026	1.00	1.00	1.00	1.00	1.00	11.11%	100
Apr 22, 2026	0.70	0.90	0.70	0.90	0.90	12.50%	720
Apr 21, 2026	0.76	0.84	0.76	0.80	0.80	-11.11%	1,300
Apr 17, 2026	0.70	0.90	0.70	0.90	0.90	27.62%	4,500
Apr 16, 2026	0.85	0.90	0.71	0.71	0.71	-26.16%	9,804
Apr 15, 2026	1.00	1.10	0.96	0.96	0.96	-4.45%	8,765
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