BlockchAIn Digital Infrastructure, Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.740
+0.300 (20.83%)
May 18, 2026, 12:58 PM EDT - Market open
AIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.54 | 1.84 | 1.53 | 1.72 | - | 19.44% | 1,664,731 |
| May 15, 2026 | 1.17 | 1.58 | 1.13 | 1.44 | 1.44 | 23.08% | 955,191 |
| May 14, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 1.74% | 149,999 |
| May 13, 2026 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 2.68% | 172,209 |
| May 12, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 223,076 |
| May 11, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 170,998 |
| May 8, 2026 | 1.17 | 1.25 | 1.13 | 1.18 | 1.18 | 0.85% | 251,585 |
| May 7, 2026 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 327,855 |
| May 6, 2026 | 1.13 | 1.14 | 1.01 | 1.09 | 1.09 | -5.22% | 370,772 |
| May 5, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | 171,099 |
| May 4, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 151,548 |
| May 1, 2026 | 1.17 | 1.28 | 1.16 | 1.25 | 1.25 | 4.17% | 266,728 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | -2.44% | 266,696 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.23 | 1.23 | 1.23 | -16.89% | 284,770 |
| Apr 28, 2026 | 1.48 | 1.53 | 1.42 | 1.48 | 1.48 | -1.33% | 189,751 |
| Apr 27, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -6.25% | 270,529 |
| Apr 24, 2026 | 1.57 | 1.60 | 1.50 | 1.60 | 1.60 | 1.27% | 205,515 |
| Apr 23, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -4.24% | 265,978 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 248,129 |
| Apr 21, 2026 | 1.53 | 1.61 | 1.50 | 1.61 | 1.61 | 5.92% | 305,260 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.43 | 1.52 | 1.52 | -9.52% | 644,898 |
| Apr 17, 2026 | 1.63 | 1.85 | 1.62 | 1.68 | 1.68 | 1.82% | 643,126 |
| Apr 16, 2026 | 1.57 | 1.67 | 1.55 | 1.65 | 1.65 | 4.43% | 482,477 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.53 | 1.58 | 1.58 | -7.06% | 906,597 |
| Apr 14, 2026 | 1.69 | 1.81 | 1.63 | 1.70 | 1.70 | 3.03% | 961,443 |
| Apr 13, 2026 | 1.62 | 1.72 | 1.50 | 1.65 | 1.65 | 2.48% | 721,582 |
| Apr 10, 2026 | 1.40 | 1.70 | 1.40 | 1.61 | 1.61 | 15.00% | 1,388,407 |
| Apr 9, 2026 | 1.72 | 1.73 | 1.39 | 1.40 | 1.40 | -23.91% | 1,438,737 |
| Apr 8, 2026 | 1.59 | 1.90 | 1.59 | 1.84 | 1.84 | 12.20% | 2,806,398 |
| Apr 7, 2026 | 1.47 | 1.68 | 1.40 | 1.64 | 1.64 | 10.81% | 3,843,858 |
| Apr 6, 2026 | 1.65 | 1.78 | 1.47 | 1.48 | 1.48 | 27.59% | 81,487,303 |
| Apr 2, 2026 | 1.00 | 1.18 | 0.96 | 1.16 | 1.16 | 16.00% | 589,022 |
| Apr 1, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 467,510 |
| Mar 31, 2026 | 0.98 | 1.04 | 0.90 | 1.04 | 1.04 | 6.05% | 488,394 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.90 | 0.98 | 0.98 | -10.85% | 589,010 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 413,416 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -11.11% | 563,290 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.17 | 1.26 | 1.26 | -5.97% | 1,342,192 |
| Mar 24, 2026 | 1.68 | 1.70 | 1.30 | 1.34 | 1.34 | -8.22% | 8,511,598 |
| Mar 23, 2026 | 1.46 | 1.74 | 1.26 | 1.46 | 1.46 | -4.58% | 1,352,322 |
| Mar 20, 2026 | 2.15 | 2.27 | 1.47 | 1.53 | 1.53 | -37.55% | 2,562,817 |
| Mar 19, 2026 | 3.15 | 3.15 | 2.13 | 2.45 | 2.45 | -26.20% | 1,320,938 |
| Mar 18, 2026 | 3.43 | 3.43 | 2.80 | 3.32 | 3.32 | 14.48% | 7,164,315 |
| Mar 17, 2026 | 4.60 | 6.28 | 2.55 | 2.90 | 2.90 | -49.88% | 1,543,763 |
| Mar 16, 2026 | 5.43 | 6.06 | 4.82 | 5.79 | 5.79 | -22.79% | 1,407,670 |
| Mar 13, 2026 | 9.35 | 9.43 | 7.46 | 7.49 | 7.49 | -20.50% | 4,344,145 |
| Mar 12, 2026 | 7.63 | 9.86 | 7.63 | 9.43 | 9.43 | 22.29% | 4,866,383 |
| Mar 11, 2026 | 8.20 | 8.57 | 7.20 | 7.71 | 7.71 | 12.61% | 7,328,124 |
| Mar 10, 2026 | 8.22 | 8.87 | 6.15 | 6.85 | 6.85 | 18.34% | 17,881,055 |
| Mar 9, 2026 | 5.27 | 5.83 | 5.17 | 5.79 | 5.79 | 16.30% | 1,214,203 |