AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.85	0.85	0.83	0.85	-	-1.02%	427,160
Apr 28, 2026	0.84	0.87	0.84	0.86	0.86	0.59%	1,160,064
Apr 27, 2026	0.88	0.89	0.83	0.85	0.85	-1.69%	1,647,648
Apr 24, 2026	0.87	0.89	0.82	0.86	0.86	1.06%	2,284,003
Apr 23, 2026	0.95	0.95	0.85	0.86	0.86	-7.61%	2,778,422
Apr 22, 2026	0.89	0.98	0.88	0.93	0.93	7.61%	4,293,246
Apr 21, 2026	0.94	0.98	0.86	0.86	0.86	-7.04%	3,314,932
Apr 20, 2026	0.92	0.97	0.90	0.93	0.93	-5.53%	3,149,772
Apr 17, 2026	0.96	1.13	0.96	0.98	0.98	2.43%	4,995,196
Apr 16, 2026	1.02	1.03	0.95	0.96	0.96	-3.56%	1,526,964
Apr 15, 2026	0.91	1.02	0.91	0.99	0.99	11.46%	3,555,178
Apr 14, 2026	0.94	0.98	0.87	0.89	0.89	-2.92%	4,788,117
Apr 13, 2026	0.98	0.98	0.88	0.92	0.92	-2.47%	5,637,456
Apr 10, 2026	1.09	1.11	0.94	0.94	0.94	-12.96%	8,437,004
Apr 9, 2026	1.09	1.13	1.08	1.08	1.08	-1.82%	1,393,441
Apr 8, 2026	1.20	1.23	1.10	1.10	1.10	-	1,750,386
Apr 7, 2026	1.14	1.17	1.10	1.10	1.10	-5.17%	1,184,583
Apr 6, 2026	1.17	1.23	1.15	1.16	1.16	1.75%	1,245,682
Apr 2, 2026	1.08	1.20	1.06	1.14	1.14	3.64%	4,183,678
Apr 1, 2026	1.13	1.18	1.10	1.10	1.10	-0.90%	1,558,394
Mar 31, 2026	1.12	1.15	1.08	1.11	1.11	-0.89%	2,291,770
Mar 30, 2026	1.23	1.24	1.00	1.12	1.12	-8.94%	5,585,655
Mar 27, 2026	1.28	1.30	1.23	1.23	1.23	-6.82%	1,620,591
Mar 26, 2026	1.32	1.36	1.29	1.32	1.32	-2.22%	1,152,930
Mar 25, 2026	1.33	1.40	1.33	1.35	1.35	3.05%	859,743
Mar 24, 2026	1.33	1.36	1.29	1.31	1.31	-0.76%	1,456,264
Mar 23, 2026	1.39	1.46	1.32	1.32	1.32	-2.94%	2,000,294
Mar 20, 2026	1.42	1.44	1.36	1.36	1.36	-4.90%	2,772,413
Mar 19, 2026	1.33	1.49	1.33	1.43	1.43	4.38%	2,180,311
Mar 18, 2026	1.40	1.45	1.37	1.37	1.37	-3.52%	1,455,361
Mar 17, 2026	1.35	1.47	1.35	1.42	1.42	3.65%	1,480,248
Mar 16, 2026	1.37	1.44	1.35	1.37	1.37	3.01%	1,445,238
Mar 13, 2026	1.40	1.47	1.31	1.33	1.33	-2.21%	1,596,372
Mar 12, 2026	1.36	1.39	1.31	1.36	1.36	-1.45%	960,628
Mar 11, 2026	1.41	1.47	1.35	1.38	1.38	-1.43%	993,573
Mar 10, 2026	1.42	1.45	1.39	1.40	1.40	-1.41%	1,501,864
Mar 9, 2026	1.37	1.44	1.35	1.42	1.42	2.90%	1,730,782
Mar 6, 2026	1.38	1.44	1.35	1.38	1.38	-3.50%	1,719,631
Mar 5, 2026	1.50	1.56	1.42	1.43	1.43	-7.14%	2,186,860
Mar 4, 2026	1.54	1.61	1.47	1.54	1.54	5.48%	3,136,437
Mar 3, 2026	1.44	1.52	1.40	1.46	1.46	-6.41%	4,670,972
Mar 2, 2026	1.31	1.59	1.30	1.56	1.56	12.23%	4,052,851
Feb 27, 2026	1.39	1.42	1.34	1.39	1.39	-2.11%	1,972,498
Feb 26, 2026	1.55	1.55	1.39	1.42	1.42	-5.96%	2,260,473
Feb 25, 2026	1.27	1.59	1.25	1.51	1.51	23.77%	6,416,784
Feb 24, 2026	1.29	1.30	1.21	1.22	1.22	-6.87%	2,939,820
Feb 23, 2026	1.41	1.43	1.30	1.31	1.31	-9.03%	2,173,968
Feb 20, 2026	1.51	1.54	1.43	1.44	1.44	-5.26%	1,811,363
Feb 19, 2026	1.46	1.54	1.43	1.52	1.52	1.33%	1,633,675
Feb 18, 2026	1.50	1.59	1.47	1.50	1.50	4.90%	3,119,482