BlockchAIn Digital Infrastructure, Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.490
-0.010 (-0.67%)
Apr 28, 2026, 11:49 AM EDT - Market open
AIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | - | -0.67% | 102,250 |
| 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% | 195,471 |
| Apr 23, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -4.24% | 259,704 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 246,029 |
| Apr 21, 2026 | 1.53 | 1.61 | 1.50 | 1.61 | 1.61 | 5.92% | 271,668 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.43 | 1.52 | 1.52 | -9.52% | 613,769 |
| 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% | 473,239 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.53 | 1.58 | 1.58 | -7.06% | 898,494 |
| Apr 14, 2026 | 1.69 | 1.81 | 1.63 | 1.70 | 1.70 | 3.03% | 936,510 |
| Apr 13, 2026 | 1.62 | 1.72 | 1.50 | 1.65 | 1.65 | 2.48% | 684,256 |
| Apr 10, 2026 | 1.40 | 1.70 | 1.40 | 1.61 | 1.61 | 15.00% | 1,347,465 |
| Apr 9, 2026 | 1.72 | 1.73 | 1.39 | 1.40 | 1.40 | -23.91% | 1,343,065 |
| Apr 8, 2026 | 1.59 | 1.90 | 1.59 | 1.84 | 1.84 | 12.20% | 2,725,209 |
| Apr 7, 2026 | 1.47 | 1.68 | 1.40 | 1.64 | 1.64 | 10.81% | 3,671,729 |
| Apr 6, 2026 | 1.65 | 1.78 | 1.47 | 1.48 | 1.48 | 27.59% | 80,458,695 |
| Apr 2, 2026 | 1.00 | 1.18 | 0.96 | 1.16 | 1.16 | 16.00% | 556,172 |
| Apr 1, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 441,436 |
| Mar 31, 2026 | 0.98 | 1.04 | 0.90 | 1.04 | 1.04 | 6.05% | 481,188 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.90 | 0.98 | 0.98 | -10.85% | 583,281 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 345,153 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -11.11% | 518,753 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.17 | 1.26 | 1.26 | -5.97% | 1,282,756 |
| Mar 24, 2026 | 1.68 | 1.70 | 1.30 | 1.34 | 1.34 | -8.22% | 8,392,868 |
| Mar 23, 2026 | 1.46 | 1.74 | 1.26 | 1.46 | 1.46 | -4.58% | 1,295,282 |
| Mar 20, 2026 | 2.15 | 2.27 | 1.47 | 1.53 | 1.53 | -37.55% | 2,497,159 |
| Mar 19, 2026 | 3.15 | 3.15 | 2.13 | 2.45 | 2.45 | -26.20% | 1,270,946 |
| Mar 18, 2026 | 3.43 | 3.43 | 2.80 | 3.32 | 3.32 | 14.48% | 7,056,276 |
| 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 |
| Mar 6, 2026 | 5.33 | 5.55 | 4.77 | 4.97 | 4.97 | -7.15% | 598,329 |
| Mar 5, 2026 | 4.63 | 5.71 | 4.62 | 5.36 | 5.36 | 13.06% | 860,757 |
| Mar 4, 2026 | 4.34 | 5.08 | 4.07 | 4.74 | 4.74 | 6.30% | 709,345 |
| Mar 3, 2026 | 4.34 | 4.64 | 3.98 | 4.46 | 4.46 | -15.10% | 961,986 |
| Mar 2, 2026 | 5.94 | 6.17 | 4.87 | 5.25 | 5.25 | -8.57% | 1,163,283 |
| Feb 27, 2026 | 6.56 | 6.86 | 5.68 | 5.74 | 5.74 | -15.20% | 781,970 |
| Feb 26, 2026 | 6.86 | 7.45 | 6.43 | 6.77 | 6.77 | -1.61% | 1,240,992 |
| Feb 25, 2026 | 7.05 | 7.92 | 6.33 | 6.88 | 6.88 | 12.69% | 7,943,179 |
| Feb 24, 2026 | 6.79 | 7.38 | 5.57 | 6.11 | 6.11 | -32.50% | 4,466,908 |
| Feb 23, 2026 | 6.96 | 9.50 | 6.34 | 9.05 | 9.05 | 62.47% | 28,690,715 |
| Feb 20, 2026 | 5.09 | 6.15 | 4.61 | 5.57 | 5.57 | 25.40% | 8,675,638 |
| Feb 19, 2026 | 4.49 | 4.71 | 3.96 | 4.44 | 4.44 | -12.49% | 1,512,168 |
| Feb 18, 2026 | 4.50 | 5.85 | 3.87 | 5.08 | 5.07 | 12.80% | 9,167,787 |
| Feb 17, 2026 | 2.68 | 5.24 | 2.57 | 4.50 | 4.50 | 67.69% | 21,316,472 |