All In FutureTech Alliance Inc. (AIFA)
NASDAQ: AIFA · Real-Time Price · USD
2.205
-0.105 (-4.55%)
At close: Jun 16, 2026, 4:00 PM EDT
2.180
-0.025 (-1.13%)
After-hours: Jun 16, 2026, 4:04 PM EDT
AIFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.21 | 2.26 | 1.90 | 2.17 | - | -6.06% | 70,166 |
| 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 |
| May 12, 2026 | 2.66 | 2.70 | 2.28 | 2.40 | 2.40 | -13.04% | 157,236 |
| May 11, 2026 | 2.76 | 2.88 | 2.70 | 2.76 | 2.76 | 2.22% | 95,964 |
| May 8, 2026 | 3.10 | 3.10 | 2.52 | 2.70 | 2.70 | -13.46% | 135,526 |
| May 7, 2026 | 3.21 | 3.24 | 2.85 | 3.12 | 3.12 | -5.45% | 145,770 |
| May 6, 2026 | 3.18 | 3.30 | 3.12 | 3.30 | 3.30 | 3.77% | 80,162 |
| May 5, 2026 | 3.14 | 3.27 | 3.07 | 3.18 | 3.18 | 0.11% | 87,785 |
| May 4, 2026 | 3.37 | 3.44 | 3.06 | 3.18 | 3.18 | -9.92% | 2,409,342 |
| May 1, 2026 | 3.51 | 3.60 | 3.37 | 3.53 | 3.53 | 0.26% | 80,818 |
| Apr 30, 2026 | 3.30 | 3.57 | 3.13 | 3.52 | 3.52 | 17.66% | 415,631 |
| Apr 29, 2026 | 2.93 | 3.07 | 2.88 | 2.99 | 2.99 | -1.74% | 90,214 |
| Apr 28, 2026 | 2.81 | 3.22 | 2.77 | 3.04 | 3.04 | 7.03% | 261,014 |
| Apr 27, 2026 | 3.17 | 3.24 | 2.79 | 2.84 | 2.84 | -9.08% | 261,555 |
| Apr 24, 2026 | 2.94 | 3.27 | 2.94 | 3.13 | 3.13 | 3.95% | 205,891 |
| Apr 23, 2026 | 3.14 | 3.34 | 3.01 | 3.01 | 3.01 | -11.17% | 324,450 |
| Apr 22, 2026 | 3.50 | 3.59 | 3.20 | 3.39 | 3.39 | -3.56% | 428,715 |
| Apr 21, 2026 | 4.06 | 4.20 | 3.24 | 3.51 | 3.51 | -14.97% | 1,025,699 |
| Apr 20, 2026 | 3.84 | 4.46 | 3.65 | 4.13 | 4.13 | -0.29% | 1,725,982 |
| Apr 17, 2026 | 3.42 | 4.43 | 3.36 | 4.14 | 4.14 | 32.21% | 8,022,569 |
| Apr 16, 2026 | 3.69 | 4.03 | 2.94 | 3.13 | 3.13 | 10.57% | 14,175,328 |
| Apr 15, 2026 | 3.11 | 5.75 | 2.54 | 2.83 | 2.83 | 43.90% | 80,163,825 |
| Apr 14, 2026 | 1.73 | 2.03 | 1.69 | 1.97 | 1.97 | 15.33% | 17,173,078 |
| Apr 13, 2026 | 1.68 | 1.81 | 1.68 | 1.71 | 1.71 | -0.56% | 47,375 |
| Apr 10, 2026 | 1.83 | 1.88 | 1.70 | 1.72 | 1.72 | -7.38% | 74,672 |
| Apr 9, 2026 | 1.86 | 1.98 | 1.84 | 1.85 | 1.85 | 0.92% | 245,984 |
| Apr 8, 2026 | 1.74 | 2.00 | 1.74 | 1.84 | 1.84 | 6.25% | 115,796 |
| Apr 7, 2026 | 1.80 | 1.83 | 1.69 | 1.73 | 1.73 | -4.95% | 20,926 |