BlockchAIn Digital Infrastructure, Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.650
-0.400 (-19.51%)
Jun 5, 2026, 4:00 PM EDT - Market closed
AIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.71 | 1.74 | 1.59 | 1.65 | 1.65 | -19.51% | 4,734,676 |
| Jun 4, 2026 | 2.06 | 2.75 | 1.87 | 2.05 | 2.05 | -0.97% | 4,079,589 |
| Jun 3, 2026 | 2.51 | 2.56 | 2.00 | 2.07 | 2.07 | -17.20% | 1,427,130 |
| Jun 2, 2026 | 2.66 | 2.78 | 2.30 | 2.50 | 2.50 | -21.38% | 1,173,940 |
| Jun 1, 2026 | 3.47 | 3.50 | 3.01 | 3.18 | 3.18 | -7.02% | 521,416 |
| May 29, 2026 | 3.70 | 3.95 | 3.16 | 3.42 | 3.42 | -5.26% | 710,133 |
| May 28, 2026 | 2.94 | 3.81 | 2.76 | 3.61 | 3.61 | 18.75% | 1,014,677 |
| May 27, 2026 | 3.07 | 3.17 | 2.68 | 3.04 | 3.04 | -2.25% | 735,575 |
| May 26, 2026 | 2.85 | 3.27 | 2.34 | 3.11 | 3.11 | 10.68% | 1,619,227 |
| May 22, 2026 | 2.30 | 3.15 | 2.15 | 2.81 | 2.81 | 27.73% | 2,993,904 |
| May 21, 2026 | 1.75 | 2.20 | 1.70 | 2.20 | 2.20 | 23.60% | 1,303,099 |
| May 20, 2026 | 1.70 | 1.82 | 1.63 | 1.78 | 1.78 | 2.30% | 414,990 |
| May 19, 2026 | 1.73 | 1.82 | 1.57 | 1.74 | 1.74 | -2.79% | 830,053 |
| May 18, 2026 | 1.54 | 1.84 | 1.53 | 1.79 | 1.79 | 24.31% | 2,513,903 |
| 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 |