AI Financial Corporation (AIFC)

NASDAQ: AIFC · Real-Time Price · USD

0.2777

+0.0172 (6.60%)

At close: Oct 29, 2026, 4:00 PM EDT

0.2625

-0.0152 (-5.47%)

Pre-market: Oct 30, 2026, 7:45 AM EDT

AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.26	0.29	0.25	0.28	0.28	6.60%	656,706
Oct 28, 2026	0.28	0.28	0.24	0.26	0.26	-8.27%	1,028,664
Oct 27, 2026	0.27	0.29	0.26	0.28	0.28	3.31%	748,175
Oct 26, 2026	0.29	0.29	0.27	0.27	0.27	-5.57%	564,500
Oct 23, 2026	0.29	0.31	0.29	0.29	0.29	-1.42%	259,752
Oct 22, 2026	0.32	0.32	0.29	0.30	0.30	-10.24%	947,385
Oct 21, 2026	0.34	0.36	0.32	0.33	0.33	-4.50%	722,630
Oct 20, 2026	0.36	0.37	0.34	0.34	0.34	-2.99%	343,906
Oct 19, 2026	0.36	0.37	0.35	0.36	0.36	1.34%	284,494
Oct 16, 2026	0.39	0.39	0.35	0.35	0.35	-11.27%	791,185
Oct 15, 2026	0.39	0.40	0.38	0.39	0.39	-1.20%	436,939
Oct 14, 2026	0.41	0.42	0.40	0.40	0.40	-4.77%	420,554
Oct 13, 2026	0.41	0.43	0.41	0.42	0.42	-0.85%	316,450
Oct 12, 2026	0.42	0.44	0.42	0.42	0.42	-2.91%	415,737
Oct 9, 2026	0.44	0.45	0.43	0.44	0.44	-0.68%	770,142
Oct 8, 2026	0.44	0.44	0.42	0.44	0.44	-1.13%	790,647
Oct 7, 2026	0.43	0.45	0.41	0.44	0.44	-1.18%	1,351,215
Oct 6, 2026	0.47	0.48	0.44	0.45	0.45	-3.73%	925,290
Oct 5, 2026	0.51	0.52	0.47	0.47	0.47	-7.35%	592,553
Oct 2, 2026	0.52	0.52	0.50	0.50	0.50	1.43%	822,253
Oct 1, 2026	0.48	0.51	0.48	0.50	0.50	2.62%	527,301
Sep 30, 2026	0.47	0.50	0.47	0.48	0.48	-0.06%	837,309
Sep 29, 2026	0.50	0.50	0.48	0.48	0.48	-4.27%	555,375
Sep 28, 2026	0.52	0.52	0.50	0.51	0.51	-2.24%	359,526
Sep 25, 2026	0.56	0.56	0.51	0.52	0.52	-4.36%	417,271
Sep 24, 2026	0.53	0.57	0.52	0.54	0.54	-1.73%	877,986
Sep 23, 2026	0.52	0.56	0.50	0.55	0.55	7.94%	1,005,165
Sep 22, 2026	0.46	0.52	0.46	0.51	0.51	6.47%	727,834
Sep 21, 2026	0.54	0.54	0.47	0.48	0.48	-6.28%	1,312,948
Sep 18, 2026	0.54	0.55	0.51	0.51	0.51	-1.77%	1,268,480
Sep 17, 2026	0.51	0.53	0.49	0.52	0.52	5.49%	606,872
Sep 16, 2026	0.51	0.53	0.49	0.49	0.49	-5.55%	689,551
Sep 15, 2026	0.53	0.54	0.51	0.52	0.52	0.69%	375,137
Sep 14, 2026	0.50	0.53	0.50	0.52	0.52	2.27%	316,568
Sep 11, 2026	0.50	0.53	0.50	0.51	0.51	-0.69%	456,580
Sep 10, 2026	0.50	0.52	0.50	0.51	0.51	0.24%	318,356
Sep 9, 2026	0.51	0.53	0.50	0.51	0.51	-2.36%	455,972
Sep 8, 2026	0.55	0.56	0.52	0.52	0.52	-6.96%	555,580
Sep 4, 2026	0.55	0.59	0.54	0.56	0.56	-0.95%	668,858
Sep 3, 2026	0.54	0.58	0.53	0.57	0.57	7.60%	802,196
Sep 2, 2026	0.53	0.54	0.51	0.53	0.53	-2.84%	536,667
Sep 1, 2026	0.54	0.56	0.53	0.54	0.54	-1.55%	471,554
Aug 31, 2026	0.58	0.59	0.54	0.55	0.55	-7.47%	740,036
Aug 28, 2026	0.60	0.61	0.56	0.59	0.59	-0.59%	513,222
Aug 27, 2026	0.60	0.62	0.59	0.60	0.60	0.54%	568,764
Aug 26, 2026	0.62	0.64	0.58	0.59	0.59	-7.37%	682,045
Aug 25, 2026	0.66	0.68	0.63	0.64	0.64	-2.62%	1,054,433
Aug 24, 2026	0.69	0.70	0.64	0.66	0.66	-2.46%	723,868
Aug 21, 2026	0.65	0.72	0.64	0.68	0.68	13.65%	2,216,575
Aug 20, 2026	0.51	0.63	0.51	0.59	0.59	13.47%	3,058,073