AI Financial Corporation (AIFC)

NASDAQ: AIFC · Real-Time Price · USD

0.5545

+0.0087 (1.59%)

At close: Jul 17, 2026, 4:00 PM EDT

0.5528

-0.0017 (-0.31%)

After-hours: Jul 17, 2026, 7:58 PM EDT

AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.76	0.85	0.76	0.83	0.83	5.14%	1,699,197
May 27, 2026	0.78	0.80	0.76	0.78	0.78	-1.99%	1,181,075
May 26, 2026	0.88	0.89	0.73	0.80	0.80	-10.37%	3,149,107
May 22, 2026	0.86	0.91	0.83	0.89	0.89	2.05%	1,069,907
May 21, 2026	0.83	0.92	0.82	0.88	0.88	4.08%	1,209,821
May 20, 2026	0.87	0.88	0.81	0.84	0.84	-1.22%	1,524,755
May 19, 2026	0.90	0.91	0.85	0.85	0.85	-6.27%	1,560,426
May 18, 2026	0.97	0.98	0.91	0.91	0.91	-9.61%	1,106,113
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