All In FutureTech Alliance Inc. (AIFA)
NASDAQ: AIFA · Real-Time Price · USD
4.060
-0.180 (-4.25%)
At close: Oct 15, 2026, 4:00 PM EDT
4.150
+0.090 (2.22%)
After-hours: Oct 15, 2026, 7:30 PM EDT
AIFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 91,527 |
| Oct 13, 2026 | 4.81 | 4.93 | 4.39 | 4.64 | 4.64 | -4.13% | 227,939 |
| Oct 12, 2026 | 5.75 | 5.88 | 4.73 | 4.84 | 4.84 | -14.79% | 224,647 |
| Oct 9, 2026 | 6.12 | 6.54 | 5.66 | 5.68 | 5.68 | -10.13% | 348,114 |
| Oct 8, 2026 | 7.10 | 7.40 | 6.16 | 6.32 | 6.32 | -14.71% | 358,722 |
| Oct 7, 2026 | 7.70 | 7.87 | 7.03 | 7.41 | 7.41 | -3.39% | 563,192 |
| Oct 6, 2026 | 6.71 | 8.93 | 6.71 | 7.67 | 7.67 | 30.44% | 4,713,790 |
| Oct 5, 2026 | 5.16 | 6.20 | 5.08 | 5.88 | 5.88 | 31.54% | 684,129 |
| Oct 2, 2026 | 4.65 | 4.75 | 4.20 | 4.47 | 4.47 | 1.71% | 143,936 |
| Oct 1, 2026 | 4.26 | 4.44 | 4.21 | 4.40 | 4.40 | 4.64% | 76,445 |
| Sep 30, 2026 | 4.05 | 4.25 | 4.05 | 4.20 | 4.20 | 3.96% | 33,079 |
| 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 |
| Aug 25, 2026 | 3.17 | 3.34 | 2.98 | 3.12 | 3.12 | -0.64% | 104,194 |
| Aug 24, 2026 | 3.15 | 3.35 | 2.98 | 3.14 | 3.14 | -0.32% | 61,886 |
| Aug 21, 2026 | 3.14 | 3.20 | 3.01 | 3.15 | 3.15 | 0.32% | 87,386 |
| Aug 20, 2026 | 2.94 | 3.16 | 2.85 | 3.14 | 3.14 | 6.44% | 122,194 |
| Aug 19, 2026 | 2.96 | 3.10 | 2.85 | 2.95 | 2.95 | -0.34% | 63,124 |
| Aug 18, 2026 | 2.93 | 3.40 | 2.92 | 2.96 | 2.96 | -2.15% | 147,204 |
| Aug 17, 2026 | 2.91 | 3.19 | 2.88 | 3.03 | 3.03 | 4.31% | 188,891 |
| Aug 14, 2026 | 2.81 | 3.14 | 2.72 | 2.90 | 2.90 | -0.34% | 168,891 |
| Aug 13, 2026 | 2.81 | 3.16 | 2.68 | 2.91 | 2.91 | 5.05% | 246,556 |
| Aug 12, 2026 | 2.49 | 3.04 | 2.36 | 2.77 | 2.77 | -12.89% | 654,863 |
| Aug 11, 2026 | 2.28 | 3.45 | 2.17 | 3.18 | 3.18 | 50.71% | 7,343,051 |
| Aug 10, 2026 | 2.43 | 2.45 | 2.02 | 2.11 | 2.11 | 4.98% | 1,137,642 |
| Aug 7, 2026 | 1.60 | 2.04 | 1.60 | 2.01 | 2.01 | 25.62% | 244,105 |
| Aug 6, 2026 | 1.65 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 15,717 |