AIFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.02	2.02	1.89	1.92	1.92	-7.25%	26,360
Jul 23, 2026	2.04	2.10	2.03	2.07	2.07	0.98%	11,499
Jul 22, 2026	1.99	2.13	1.99	2.05	2.05	-	9,175
Jul 21, 2026	2.14	2.14	2.02	2.05	2.05	0.99%	6,725
Jul 20, 2026	2.05	2.06	2.00	2.03	2.03	-0.98%	8,234
Jul 17, 2026	2.07	2.07	2.00	2.05	2.05	-1.44%	13,820
Jul 16, 2026	2.02	2.19	2.02	2.08	2.08	-1.42%	15,719
Jul 15, 2026	2.05	2.11	2.00	2.11	2.11	2.93%	19,932
Jul 14, 2026	1.97	2.12	1.93	2.05	2.05	2.50%	14,979
Jul 13, 2026	1.98	2.06	1.97	2.00	2.00	2.04%	24,180
Jul 10, 2026	1.96	2.06	1.93	1.96	1.96	-2.00%	26,718
Jul 9, 2026	1.97	2.07	1.86	2.00	2.00	3.90%	65,169
Jul 8, 2026	1.90	2.00	1.72	1.93	1.93	-0.77%	87,138
Jul 7, 2026	2.08	2.10	1.93	1.94	1.94	-9.35%	26,878
Jul 6, 2026	2.16	2.19	2.01	2.14	2.14	-4.46%	37,702
Jul 2, 2026	2.27	2.30	2.21	2.24	2.24	-2.18%	8,094
Jul 1, 2026	2.21	2.33	2.21	2.29	2.29	2.69%	41,034
Jun 30, 2026	2.34	2.34	2.16	2.23	2.23	-3.46%	43,903
Jun 29, 2026	2.32	2.42	2.28	2.31	2.31	-0.43%	60,941
Jun 26, 2026	2.37	2.44	2.28	2.32	2.32	-3.33%	31,995
Jun 25, 2026	2.33	2.53	2.08	2.40	2.40	0.42%	218,244
Jun 24, 2026	2.26	2.52	2.26	2.39	2.39	5.29%	126,097
Jun 23, 2026	2.26	2.41	2.25	2.27	2.27	-2.99%	23,308
Jun 22, 2026	2.43	2.44	2.31	2.34	2.34	-2.90%	57,935
Jun 18, 2026	2.15	2.65	2.15	2.41	2.41	12.62%	336,820
Jun 17, 2026	2.16	2.38	2.12	2.14	2.14	-1.83%	120,041
Jun 16, 2026	2.21	2.26	1.90	2.18	2.18	-5.63%	101,696
Jun 15, 2026	2.23	2.52	2.23	2.31	2.31	-2.12%	98,011
Jun 12, 2026	2.31	2.45	2.08	2.36	2.36	5.39%	150,192
Jun 11, 2026	2.19	2.28	2.07	2.24	2.24	5.48%	47,443
Jun 10, 2026	2.09	2.28	2.04	2.12	2.12	-4.35%	46,177
Jun 9, 2026	2.10	2.28	2.00	2.22	2.22	5.72%	49,836
Jun 8, 2026	2.10	2.55	1.98	2.10	2.10	1.19%	249,335
Jun 5, 2026	2.29	2.34	2.04	2.08	2.07	-13.77%	97,954
Jun 4, 2026	2.51	2.76	2.40	2.41	2.41	-8.03%	71,050
Jun 3, 2026	2.58	2.76	2.58	2.62	2.62	-5.34%	35,445
Jun 2, 2026	2.58	2.86	2.29	2.76	2.76	-8.81%	267,747
Jun 1, 2026	3.16	3.24	2.90	3.03	3.03	-6.81%	57,466
May 29, 2026	3.43	3.44	3.18	3.25	3.25	-1.63%	45,729
May 28, 2026	3.19	3.47	3.12	3.31	3.31	-6.61%	63,714
May 27, 2026	3.56	4.02	3.24	3.54	3.54	-4.03%	187,744
May 26, 2026	3.63	3.89	3.53	3.69	3.69	4.47%	183,021
May 22, 2026	4.75	5.94	3.18	3.53	3.53	-3.67%	2,628,472
May 21, 2026	3.12	3.77	3.12	3.67	3.67	23.24%	267,077
May 20, 2026	2.51	3.06	2.50	2.97	2.97	18.87%	102,100
May 19, 2026	2.53	2.59	2.45	2.50	2.50	-3.25%	31,833
May 18, 2026	2.51	2.70	2.44	2.59	2.59	7.03%	72,095
May 15, 2026	2.38	2.56	2.30	2.42	2.42	1.31%	52,840
May 14, 2026	2.23	2.39	2.16	2.39	2.38	6.60%	82,262
May 13, 2026	2.43	2.47	2.18	2.24	2.24	-6.78%	101,690