Skip to main content
AIX Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
1.090
0.00 (-0.01%)
Dec 27, 2024, 12:41 PM EST - Market open

AIX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.051.121.011.091.091.87%601,382
Dec 24, 20241.091.101.061.071.070.94%186,791
Dec 23, 20241.061.110.991.061.06-1.85%289,785
Dec 20, 20241.071.121.061.081.08-87,113
Dec 19, 20241.131.151.061.081.08-1.82%112,994
Dec 18, 20241.161.211.091.101.10-7.95%284,665
Dec 17, 20241.201.221.171.201.20-1.24%255,197
Dec 16, 20241.181.241.171.211.21-0.82%81,271
Dec 13, 20241.271.271.211.221.22-1.61%45,741
Dec 12, 20241.291.291.241.241.24-3.88%40,737
Dec 11, 20241.231.291.231.291.290.78%65,785
Dec 10, 20241.271.311.221.281.28-3.03%105,896
Dec 9, 20241.241.371.181.321.3213.79%194,744
Dec 6, 20241.211.251.161.161.16-4.92%178,929
Dec 5, 20241.241.241.151.221.22-2.01%122,153
Dec 4, 20241.241.301.211.251.25-1.97%130,367
Dec 3, 20241.221.351.221.271.27-0.78%87,055
Dec 2, 20241.291.351.251.281.280.79%216,796
Nov 29, 20241.401.441.131.271.27-5.93%767,916
Nov 27, 20241.261.391.261.351.351.50%81,479
Nov 26, 20241.351.351.281.331.33-3.62%52,167
Nov 25, 20241.251.411.241.381.389.52%166,205
Nov 22, 20241.211.271.201.261.260.80%87,336
Nov 21, 20241.271.311.211.251.25-1.57%48,802
Nov 20, 20241.191.271.181.271.276.72%61,503
Nov 19, 20241.141.201.141.191.195.31%76,876
Nov 18, 20241.091.151.091.131.13-66,358
Nov 15, 20241.231.231.131.131.13-4.24%75,503
Nov 14, 20241.131.201.131.181.184.42%54,022
Nov 13, 20241.151.191.131.131.13-3.83%82,635
Nov 12, 20241.211.231.151.181.18-4.47%71,071
Nov 11, 20241.271.281.211.231.23-0.81%56,912
Nov 8, 20241.301.301.211.241.24-6.77%128,379
Nov 7, 20241.271.341.261.331.337.26%76,121
Nov 6, 20241.291.291.211.241.24-0.80%122,197
Nov 5, 20241.241.271.221.251.251.63%61,041
Nov 4, 20241.201.261.181.231.235.58%100,212
Nov 1, 20241.201.281.151.171.17-3.32%217,260
Oct 31, 20241.301.301.201.211.21-7.66%347,330
Oct 30, 20241.341.371.301.311.31-4.74%148,192
Oct 29, 20241.401.401.361.371.371.48%53,115
Oct 28, 20241.421.461.351.351.35-5.59%203,261
Oct 25, 20241.501.501.431.431.43-4.35%141,745
Oct 24, 20241.551.561.471.501.50-0.99%67,493
Oct 23, 20241.531.581.451.511.51-1.31%169,798
Oct 22, 20241.541.611.521.531.53-1.29%127,496
Oct 21, 20241.591.621.491.551.55-4.32%286,007
Oct 18, 20241.491.661.491.621.628.72%258,572
Oct 17, 20241.581.601.491.491.49-6.29%235,224
Oct 16, 20241.621.661.571.591.59-3.05%170,442
Oct 15, 20241.691.711.601.641.64-3.53%302,885
Oct 14, 20241.821.821.671.701.70-9.09%355,392
Oct 11, 20241.681.871.681.871.878.72%844,756
Oct 10, 20241.951.951.681.721.72-10.65%561,747
Oct 9, 20241.832.101.801.931.934.05%675,298
Oct 8, 20241.682.201.571.851.852.78%2,221,871
Oct 7, 20241.611.811.561.801.8017.65%1,239,351
Oct 4, 20241.551.591.461.531.535.52%551,839
Oct 3, 20241.451.511.431.451.45-4.61%351,713
Oct 2, 20241.581.731.461.521.526.29%1,131,624
Oct 1, 20241.401.481.341.431.430.70%405,885
Sep 30, 20241.351.521.351.421.4210.08%1,142,557
Sep 27, 20241.271.341.271.291.294.03%320,496
Sep 26, 20241.161.301.141.241.2413.76%361,744
Sep 25, 20241.111.131.091.091.09-1.80%92,138
Sep 24, 20241.111.131.071.111.112.78%177,738
Sep 23, 20241.101.101.061.081.083.85%90,902
Sep 20, 20241.161.171.041.041.04-10.34%315,569
Sep 19, 20241.291.291.161.161.16-12.12%466,627
Sep 18, 20241.371.391.281.321.32-0.75%223,908
Sep 17, 20241.241.351.241.331.337.26%222,297
Sep 16, 20241.231.271.221.241.24-48,982
Sep 13, 20241.191.271.191.241.242.48%92,320
Sep 12, 20241.221.231.191.211.21-98,650
Sep 11, 20241.231.271.201.211.21-1.63%135,158
Sep 10, 20241.221.261.181.231.230.82%106,880
Sep 9, 20241.271.291.211.221.22-3.94%108,623
Sep 6, 20241.261.311.261.271.27-41,023
Sep 5, 20241.181.341.181.271.275.83%359,494
Sep 4, 20241.231.261.201.201.20-4.00%194,754
Sep 3, 20241.271.301.231.251.25-2.34%211,722
Aug 30, 20241.331.371.251.281.28-3.03%323,354
Aug 29, 20241.341.361.321.321.32-0.75%128,635
Aug 28, 20241.391.391.311.331.33-4.32%126,534
Aug 27, 20241.391.441.361.391.39-1.42%83,278
Aug 26, 20241.371.421.351.411.413.68%114,196
Aug 23, 20241.321.401.311.361.363.03%186,085
Aug 22, 20241.361.421.311.321.32-3.65%123,467
Aug 21, 20241.371.421.321.371.37-1.44%187,239
Aug 20, 20241.421.441.371.391.39-1.42%113,203
Aug 19, 20241.431.461.401.411.41-1.40%90,064
Aug 16, 20241.401.451.381.431.432.14%128,931
Aug 15, 20241.361.421.341.401.402.94%134,929
Aug 14, 20241.391.391.351.361.36-4.23%106,795
Aug 13, 20241.381.421.301.421.422.16%351,486
Aug 12, 20241.431.581.351.391.39-4.79%391,381
Aug 9, 20241.391.461.361.461.464.29%191,445
Aug 8, 20241.311.411.301.401.406.87%380,456
Aug 7, 20241.381.411.301.311.31-3.68%323,104
Aug 6, 20241.371.401.321.361.36-0.73%264,902