AI Financial Corporation (AIFC)

NASDAQ: AIFC · Real-Time Price · USD

0.4179

-0.0203 (-4.63%)

At close: Aug 10, 2026, 4:00 PM EDT

0.4100

-0.0079 (-1.89%)

After-hours: Aug 10, 2026, 7:59 PM EDT

AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.46	0.48	0.41	0.42	0.42	-4.63%	882,553
Aug 7, 2026	0.42	0.46	0.41	0.44	0.44	7.90%	789,143
Aug 6, 2026	0.44	0.44	0.40	0.41	0.41	-3.54%	397,643
Aug 5, 2026	0.43	0.45	0.42	0.42	0.42	-0.21%	1,072,883
Aug 4, 2026	0.40	0.43	0.40	0.42	0.42	6.51%	801,535
Aug 3, 2026	0.42	0.44	0.40	0.40	0.40	-3.81%	361,377
Jul 31, 2026	0.40	0.42	0.38	0.41	0.41	10.49%	730,261
Jul 30, 2026	0.37	0.38	0.36	0.37	0.37	0.81%	793,730
Jul 29, 2026	0.39	0.39	0.36	0.37	0.37	-5.76%	1,078,700
Jul 28, 2026	0.40	0.41	0.38	0.39	0.39	-1.28%	1,278,123
Jul 27, 2026	0.42	0.43	0.39	0.40	0.40	-8.26%	2,140,619
Jul 24, 2026	0.47	0.47	0.43	0.43	0.43	-7.38%	819,573
Jul 23, 2026	0.49	0.50	0.44	0.47	0.47	-3.33%	1,578,558
Jul 22, 2026	0.52	0.52	0.47	0.48	0.48	-5.25%	712,282
Jul 21, 2026	0.56	0.57	0.51	0.51	0.51	-10.07%	1,307,259
Jul 20, 2026	0.54	0.58	0.52	0.57	0.57	2.40%	1,109,943
Jul 17, 2026	0.53	0.56	0.52	0.55	0.55	1.59%	482,298
Jul 16, 2026	0.56	0.57	0.53	0.55	0.55	-4.04%	596,081
Jul 15, 2026	0.54	0.62	0.54	0.57	0.57	5.65%	900,606
Jul 14, 2026	0.53	0.56	0.51	0.54	0.54	1.53%	1,326,991
Jul 13, 2026	0.54	0.55	0.50	0.53	0.53	-2.18%	1,082,641
Jul 10, 2026	0.55	0.57	0.53	0.54	0.54	-2.59%	523,885
Jul 9, 2026	0.54	0.56	0.54	0.56	0.56	1.55%	336,249
Jul 8, 2026	0.54	0.57	0.52	0.55	0.55	-2.72%	1,151,030
Jul 7, 2026	0.57	0.59	0.54	0.56	0.56	0.54%	950,502
Jul 6, 2026	0.62	0.62	0.56	0.56	0.56	-6.80%	1,040,531
Jul 2, 2026	0.61	0.65	0.59	0.60	0.60	-0.45%	1,023,186
Jul 1, 2026	0.61	0.64	0.59	0.60	0.60	3.21%	1,269,757
Jun 30, 2026	0.59	0.61	0.57	0.59	0.59	-0.83%	550,545
Jun 29, 2026	0.57	0.61	0.56	0.59	0.59	7.27%	1,020,224
Jun 26, 2026	0.55	0.57	0.54	0.55	0.55	-1.42%	1,229,047
Jun 25, 2026	0.62	0.62	0.55	0.56	0.56	-8.41%	1,518,629
Jun 24, 2026	0.66	0.70	0.60	0.61	0.61	-6.31%	1,876,305
Jun 23, 2026	0.65	0.70	0.64	0.65	0.65	-2.77%	1,370,710
Jun 22, 2026	0.66	0.69	0.62	0.67	0.67	-0.13%	2,366,933
Jun 18, 2026	0.65	0.69	0.61	0.67	0.67	5.87%	2,025,197
Jun 17, 2026	0.70	0.74	0.62	0.63	0.63	-8.88%	2,630,860
Jun 16, 2026	0.73	0.75	0.69	0.69	0.69	-4.92%	756,849
Jun 15, 2026	0.70	0.80	0.69	0.73	0.73	9.78%	1,847,304
Jun 12, 2026	0.68	0.71	0.65	0.66	0.66	0.53%	1,047,083
Jun 11, 2026	0.66	0.67	0.64	0.66	0.66	1.30%	699,851
Jun 10, 2026	0.65	0.72	0.65	0.65	0.65	-3.80%	1,083,977
Jun 9, 2026	0.66	0.71	0.65	0.68	0.68	3.32%	1,123,806
Jun 8, 2026	0.65	0.69	0.64	0.66	0.66	3.33%	963,810
Jun 5, 2026	0.71	0.73	0.63	0.64	0.64	-11.45%	2,295,286
Jun 4, 2026	0.78	0.80	0.71	0.72	0.72	-7.96%	1,046,281
Jun 3, 2026	0.78	0.83	0.77	0.78	0.78	-1.10%	920,863
Jun 2, 2026	0.86	0.86	0.77	0.79	0.79	-8.29%	1,637,787
Jun 1, 2026	0.85	0.91	0.83	0.86	0.86	1.06%	1,314,227
May 29, 2026	0.84	0.90	0.82	0.85	0.85	3.15%	1,431,370