AI Financial Corporation (AIFC)

NASDAQ: AIFC · Real-Time Price · USD

0.5111

-0.0092 (-1.77%)

At close: Sep 18, 2026, 4:00 PM EDT

0.5130

+0.0019 (0.37%)

After-hours: Sep 18, 2026, 7:23 PM EDT

AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.48	0.55	0.47	0.52	0.52	11.46%	1,311,720
Aug 18, 2026	0.42	0.51	0.41	0.47	0.47	11.03%	2,208,608
Aug 17, 2026	0.46	0.46	0.41	0.42	0.42	3.88%	1,120,993
Aug 14, 2026	0.42	0.43	0.40	0.41	0.41	-3.21%	599,405
Aug 13, 2026	0.42	0.44	0.41	0.42	0.42	0.53%	375,048
Aug 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.24%	382,493
Aug 11, 2026	0.44	0.44	0.42	0.42	0.42	0.50%	321,827
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