Global AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.10	1.35	0.81	1.05	1.05	3.96%	35,447
Jul 9, 2026	0.60	1.05	0.60	1.01	1.01	78.33%	17,717
Jul 8, 2026	0.49	0.64	0.49	0.57	0.57	-6.86%	823
Jul 7, 2026	0.61	0.61	0.61	0.61	0.61	22.87%	125
Jul 6, 2026	0.57	0.63	0.49	0.49	0.49	-14.67%	12,797
Jul 2, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Jul 1, 2026	0.56	0.59	0.55	0.58	0.58	3.96%	7,798
Jun 30, 2026	0.51	0.56	0.51	0.56	0.56	-0.37%	2,529
Jun 29, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	302
Jun 26, 2026	0.55	0.55	0.55	0.55	0.55	-	3,849
Jun 25, 2026	0.65	0.65	0.55	0.55	0.55	-5.17%	1,224
Jun 24, 2026	0.51	0.58	0.51	0.58	0.58	13.73%	508
Jun 23, 2026	0.67	0.67	0.51	0.51	0.51	-22.69%	2,846
Jun 22, 2026	0.67	0.67	0.66	0.66	0.66	9.95%	1,611
Jun 18, 2026	0.67	0.67	0.60	0.60	0.60	-	2,350
Jun 17, 2026	0.52	0.60	0.52	0.60	0.60	-	2,075
Jun 16, 2026	0.60	0.60	0.60	0.60	0.60	-10.45%	200
Jun 15, 2026	0.55	0.67	0.55	0.67	0.67	30.07%	1,069
Jun 12, 2026	0.70	0.70	0.52	0.52	0.52	-35.61%	1,303
Jun 11, 2026	0.85	1.00	0.80	0.80	0.80	-11.11%	7,236
Jun 10, 2026	0.60	0.90	0.58	0.90	0.90	50.00%	21,985
Jun 9, 2026	0.52	0.60	0.52	0.60	0.60	71.43%	2,100
Jun 8, 2026	1.00	1.00	0.35	0.35	0.35	-43.73%	18,769
Jun 3, 2026	1.00	1.00	0.62	0.62	0.62	-11.14%	1,161
Jun 1, 2026	0.70	0.70	0.70	0.70	0.70	12.52%	600
May 29, 2026	0.62	0.62	0.62	0.62	0.62	-12.07%	2,631
May 27, 2026	0.64	0.71	0.64	0.71	0.71	13.91%	2,201
May 26, 2026	0.70	0.70	0.62	0.62	0.62	-11.82%	859
May 22, 2026	0.70	0.70	0.70	0.70	0.70	13.59%	145
May 21, 2026	0.63	0.63	0.62	0.62	0.62	-1.67%	1,996
May 20, 2026	0.77	0.77	0.63	0.63	0.63	-29.15%	3,484
May 19, 2026	0.77	0.89	0.77	0.89	0.89	15.41%	20,069
May 13, 2026	0.88	0.88	0.75	0.77	0.77	-11.36%	2,329
May 12, 2026	0.88	0.88	0.87	0.87	0.87	-1.13%	3,062
May 11, 2026	0.88	0.88	0.79	0.88	0.88	27.06%	7,939
May 8, 2026	0.88	0.88	0.69	0.69	0.69	-17.34%	1,275
May 7, 2026	0.85	0.85	0.84	0.84	0.84	19.66%	646
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	27.63%	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