AI Financial Corporation (AIFC)

NASDAQ: AIFC · Real-Time Price · USD

0.5500

-0.0079 (-1.42%)

At close: Jun 26, 2026, 4:00 PM EDT

0.5508

+0.0008 (0.15%)

After-hours: Jun 26, 2026, 7:34 PM EDT

AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.55	0.57	0.54	0.55	0.55	-1.42%	1,218,404
Jun 25, 2026	0.62	0.62	0.55	0.56	0.56	-8.41%	1,516,308
Jun 24, 2026	0.66	0.70	0.60	0.61	0.61	-6.31%	1,861,951
Jun 23, 2026	0.65	0.70	0.64	0.65	0.65	-2.77%	1,368,262
Jun 22, 2026	0.66	0.69	0.62	0.67	0.67	-0.13%	2,364,691
Jun 18, 2026	0.65	0.69	0.61	0.67	0.67	5.87%	2,015,284
Jun 17, 2026	0.70	0.74	0.62	0.63	0.63	-8.88%	2,600,351
Jun 16, 2026	0.73	0.75	0.69	0.69	0.69	-4.92%	748,382
Jun 15, 2026	0.70	0.80	0.69	0.73	0.73	9.78%	1,801,156
Jun 12, 2026	0.68	0.71	0.65	0.66	0.66	0.53%	1,043,185
Jun 11, 2026	0.66	0.67	0.64	0.66	0.66	1.30%	694,344
Jun 10, 2026	0.65	0.72	0.65	0.65	0.65	-3.80%	1,070,234
Jun 9, 2026	0.66	0.71	0.65	0.68	0.68	3.32%	1,119,616
Jun 8, 2026	0.65	0.69	0.64	0.66	0.66	3.33%	955,568
Jun 5, 2026	0.71	0.73	0.63	0.64	0.64	-11.45%	2,165,125
Jun 4, 2026	0.78	0.80	0.71	0.72	0.72	-7.96%	1,040,040
Jun 3, 2026	0.78	0.83	0.77	0.78	0.78	-1.10%	911,226
Jun 2, 2026	0.86	0.86	0.77	0.79	0.79	-8.29%	1,634,428
Jun 1, 2026	0.85	0.91	0.83	0.86	0.86	1.06%	1,308,220
May 29, 2026	0.84	0.90	0.82	0.85	0.85	3.15%	1,429,493
May 28, 2026	0.76	0.85	0.76	0.83	0.83	5.14%	1,684,064
May 27, 2026	0.78	0.80	0.76	0.78	0.78	-1.99%	1,153,927
May 26, 2026	0.88	0.89	0.73	0.80	0.80	-10.37%	3,139,841
May 22, 2026	0.86	0.91	0.83	0.89	0.89	2.05%	1,068,641
May 21, 2026	0.83	0.92	0.82	0.88	0.88	4.08%	1,176,819
May 20, 2026	0.87	0.88	0.81	0.84	0.84	-1.22%	1,520,991
May 19, 2026	0.90	0.91	0.85	0.85	0.85	-6.27%	1,541,345
May 18, 2026	0.97	0.98	0.91	0.91	0.91	-9.61%	1,098,651
May 15, 2026	1.00	1.03	0.94	1.01	1.01	-2.43%	903,402
May 14, 2026	0.98	1.08	0.91	1.03	1.03	4.27%	2,071,358
May 13, 2026	0.91	0.99	0.88	0.99	0.99	9.76%	1,896,199
May 12, 2026	0.92	0.95	0.89	0.90	0.90	-3.55%	787,742
May 11, 2026	0.96	1.00	0.89	0.93	0.93	-4.81%	2,013,382
May 8, 2026	1.00	1.03	0.93	0.98	0.98	-0.99%	2,779,156
May 7, 2026	1.00	1.08	0.98	0.99	0.99	4.21%	3,358,041
May 6, 2026	0.83	1.00	0.83	0.95	0.95	15.71%	6,388,127
May 5, 2026	0.84	0.87	0.80	0.82	0.82	-1.58%	2,154,302
May 4, 2026	0.75	0.86	0.75	0.83	0.83	10.14%	2,642,155
May 1, 2026	0.77	0.77	0.73	0.76	0.76	0.96%	4,118,281
Apr 30, 2026	0.84	0.85	0.74	0.75	0.75	-12.70%	5,814,789
Apr 29, 2026	0.85	0.86	0.83	0.86	0.86	0.50%	4,156,593
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