AIFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.59	0.67	0.57	0.59	-	-4.80%	775,483
May 26, 2026	0.61	0.65	0.59	0.61	0.61	4.47%	1,098,131
May 22, 2026	0.79	0.99	0.53	0.59	0.59	-3.67%	15,770,831
May 21, 2026	0.52	0.63	0.52	0.61	0.61	23.24%	1,602,465
May 20, 2026	0.42	0.51	0.42	0.50	0.50	18.87%	612,602
May 19, 2026	0.42	0.43	0.41	0.42	0.42	-3.25%	191,000
May 18, 2026	0.42	0.45	0.41	0.43	0.43	7.03%	432,575
May 15, 2026	0.40	0.43	0.38	0.40	0.40	1.31%	317,042
May 14, 2026	0.37	0.40	0.36	0.40	0.40	6.60%	493,574
May 13, 2026	0.40	0.41	0.36	0.37	0.37	-6.78%	610,141
May 12, 2026	0.44	0.45	0.38	0.40	0.40	-13.04%	943,417
May 11, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	575,785
May 8, 2026	0.52	0.52	0.42	0.45	0.45	-13.46%	813,157
May 7, 2026	0.53	0.54	0.48	0.52	0.52	-5.45%	874,622
May 6, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	480,977
May 5, 2026	0.52	0.54	0.51	0.53	0.53	0.11%	526,713
May 4, 2026	0.56	0.57	0.51	0.53	0.53	-9.92%	14,456,050
May 1, 2026	0.58	0.60	0.56	0.59	0.59	0.26%	484,912
Apr 30, 2026	0.55	0.59	0.52	0.59	0.59	17.66%	2,493,787
Apr 29, 2026	0.49	0.51	0.48	0.50	0.50	-1.74%	541,288
Apr 28, 2026	0.47	0.54	0.46	0.51	0.51	7.03%	1,566,088
Apr 27, 2026	0.53	0.54	0.46	0.47	0.47	-9.08%	1,569,334
Apr 24, 2026	0.49	0.55	0.49	0.52	0.52	3.95%	1,235,348
Apr 23, 2026	0.52	0.56	0.50	0.50	0.50	-11.17%	1,946,703
Apr 22, 2026	0.58	0.60	0.53	0.56	0.56	-3.56%	2,572,292
Apr 21, 2026	0.68	0.70	0.54	0.59	0.59	-14.97%	6,154,194
Apr 20, 2026	0.64	0.74	0.61	0.69	0.69	-0.29%	10,355,891
Apr 17, 2026	0.57	0.74	0.56	0.69	0.69	32.21%	48,135,406
Apr 16, 2026	0.62	0.67	0.49	0.52	0.52	10.57%	85,051,953
Apr 15, 2026	0.52	0.96	0.42	0.47	0.47	43.90%	480,982,854
Apr 14, 2026	0.29	0.34	0.28	0.33	0.33	15.33%	103,038,449
Apr 13, 2026	0.28	0.30	0.28	0.28	0.28	-0.56%	284,250
Apr 10, 2026	0.31	0.31	0.28	0.29	0.29	-7.38%	448,032
Apr 9, 2026	0.31	0.33	0.31	0.31	0.31	0.92%	1,475,904
Apr 8, 2026	0.29	0.33	0.29	0.31	0.31	6.25%	694,777
Apr 7, 2026	0.30	0.30	0.28	0.29	0.29	-4.95%	125,556
Apr 6, 2026	0.29	0.32	0.28	0.30	0.30	5.03%	343,378
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	4.49%	125,886
Apr 1, 2026	0.28	0.29	0.27	0.28	0.28	0.99%	94,003
Mar 31, 2026	0.27	0.29	0.27	0.27	0.27	-2.36%	351,760
Mar 30, 2026	0.29	0.29	0.27	0.28	0.28	-5.37%	241,677
Mar 27, 2026	0.29	0.32	0.29	0.30	0.30	-1.20%	189,777
Mar 26, 2026	0.29	0.31	0.28	0.30	0.30	2.01%	191,873
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-2.46%	110,607
Mar 24, 2026	0.29	0.30	0.27	0.30	0.30	2.10%	302,298
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	-2.06%	407,704
Mar 20, 2026	0.29	0.30	0.26	0.30	0.30	3.79%	658,184
Mar 19, 2026	0.30	0.30	0.27	0.29	0.29	-3.65%	445,377
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.44%	225,162
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	2.72%	124,694