All In FutureTech Alliance Inc. (AIFA)
NASDAQ: AIFA · Real-Time Price · USD
3.910
-0.125 (-3.10%)
Nov 4, 2026, 4:00 PM EST - Market closed
AIFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.02 | 4.07 | 3.87 | 3.91 | 3.91 | -3.10% | 28,592 |
| Nov 3, 2026 | 3.91 | 4.14 | 3.89 | 4.04 | 4.04 | 3.99% | 161,441 |
| Nov 2, 2026 | 4.45 | 4.45 | 3.88 | 3.88 | 3.88 | -8.92% | 94,531 |
| Oct 30, 2026 | 4.66 | 4.66 | 4.10 | 4.26 | 4.26 | -8.58% | 110,963 |
| Oct 29, 2026 | 4.60 | 4.91 | 4.60 | 4.66 | 4.66 | - | 43,089 |
| Oct 28, 2026 | 4.86 | 5.00 | 4.53 | 4.66 | 4.66 | -4.31% | 77,943 |
| Oct 27, 2026 | 4.70 | 5.08 | 4.68 | 4.87 | 4.87 | 3.84% | 81,690 |
| Oct 26, 2026 | 4.58 | 4.88 | 4.56 | 4.69 | 4.69 | 3.08% | 208,861 |
| Oct 23, 2026 | 4.16 | 4.73 | 4.04 | 4.55 | 4.55 | 9.37% | 133,030 |
| Oct 22, 2026 | 4.34 | 4.34 | 3.99 | 4.16 | 4.16 | -4.04% | 40,784 |
| Oct 21, 2026 | 4.09 | 4.39 | 3.98 | 4.34 | 4.34 | 7.57% | 74,512 |
| Oct 20, 2026 | 3.90 | 4.08 | 3.85 | 4.03 | 4.03 | 1.51% | 42,794 |
| Oct 19, 2026 | 3.83 | 4.08 | 3.62 | 3.97 | 3.97 | 6.15% | 92,507 |
| Oct 16, 2026 | 4.07 | 4.26 | 3.59 | 3.74 | 3.74 | -7.88% | 152,627 |
| Oct 15, 2026 | 4.24 | 4.40 | 3.88 | 4.06 | 4.06 | -4.25% | 115,942 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.16 | 4.24 | 4.24 | -8.62% | 96,109 |
| Oct 13, 2026 | 4.81 | 4.93 | 4.39 | 4.64 | 4.64 | -4.13% | 227,991 |
| Oct 12, 2026 | 5.75 | 5.88 | 4.73 | 4.84 | 4.84 | -14.79% | 226,215 |
| Oct 9, 2026 | 6.12 | 6.54 | 5.66 | 5.68 | 5.68 | -10.13% | 350,922 |
| Oct 8, 2026 | 7.10 | 7.40 | 6.16 | 6.32 | 6.32 | -14.71% | 364,654 |
| Oct 7, 2026 | 7.70 | 7.87 | 7.03 | 7.41 | 7.41 | -3.39% | 580,543 |
| Oct 6, 2026 | 6.71 | 8.93 | 6.71 | 7.67 | 7.67 | 30.44% | 4,761,887 |
| Oct 5, 2026 | 5.16 | 6.20 | 5.08 | 5.88 | 5.88 | 31.54% | 688,906 |
| Oct 2, 2026 | 4.65 | 4.75 | 4.20 | 4.47 | 4.47 | 1.71% | 144,041 |
| Oct 1, 2026 | 4.26 | 4.44 | 4.21 | 4.40 | 4.40 | 4.64% | 77,332 |
| Sep 30, 2026 | 4.05 | 4.25 | 4.05 | 4.20 | 4.20 | 3.96% | 33,114 |
| Sep 29, 2026 | 4.15 | 4.15 | 3.98 | 4.04 | 4.04 | -3.35% | 65,157 |
| Sep 28, 2026 | 4.00 | 4.52 | 3.94 | 4.18 | 4.18 | 5.56% | 176,941 |
| Sep 25, 2026 | 4.17 | 4.40 | 3.95 | 3.96 | 3.96 | -5.71% | 94,837 |
| Sep 24, 2026 | 3.54 | 4.20 | 3.54 | 4.20 | 4.20 | 18.98% | 228,497 |
| Sep 23, 2026 | 3.20 | 3.53 | 3.20 | 3.53 | 3.53 | 8.95% | 54,382 |
| Sep 22, 2026 | 3.27 | 3.32 | 3.10 | 3.24 | 3.24 | -0.92% | 84,257 |
| Sep 21, 2026 | 3.05 | 3.33 | 3.05 | 3.27 | 3.27 | 9.36% | 55,689 |
| Sep 18, 2026 | 2.99 | 3.07 | 2.99 | 2.99 | 2.99 | 0.67% | 35,424 |
| Sep 17, 2026 | 2.93 | 3.11 | 2.93 | 2.97 | 2.97 | 3.13% | 38,843 |
| Sep 16, 2026 | 2.95 | 3.02 | 2.88 | 2.88 | 2.88 | -1.03% | 38,155 |
| Sep 15, 2026 | 3.11 | 3.16 | 2.91 | 2.91 | 2.91 | -7.32% | 40,682 |
| Sep 14, 2026 | 3.10 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 22,683 |
| Sep 11, 2026 | 3.11 | 3.25 | 3.07 | 3.10 | 3.10 | - | 76,998 |
| Sep 10, 2026 | 2.92 | 3.16 | 2.92 | 3.10 | 3.10 | 3.33% | 38,295 |
| Sep 9, 2026 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -0.99% | 31,675 |
| Sep 8, 2026 | 3.14 | 3.20 | 3.03 | 3.03 | 3.03 | -4.42% | 55,219 |
| Sep 4, 2026 | 2.96 | 3.18 | 2.96 | 3.17 | 3.17 | 4.28% | 51,612 |
| Sep 3, 2026 | 3.03 | 3.12 | 2.91 | 3.04 | 3.04 | 3.75% | 46,247 |
| Sep 2, 2026 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -1.01% | 30,819 |
| Sep 1, 2026 | 3.00 | 3.10 | 2.94 | 2.96 | 2.96 | -1.99% | 28,413 |
| Aug 31, 2026 | 2.90 | 3.08 | 2.73 | 3.02 | 3.02 | 7.09% | 53,955 |
| Aug 28, 2026 | 2.96 | 2.96 | 2.79 | 2.82 | 2.82 | -0.70% | 18,609 |
| Aug 27, 2026 | 2.87 | 2.97 | 2.72 | 2.84 | 2.84 | 1.07% | 91,982 |
| Aug 26, 2026 | 3.05 | 3.18 | 2.81 | 2.81 | 2.81 | -9.94% | 115,345 |