iLearningEngines, Inc. (AILE)
NASDAQ: AILE · Real-Time Price · USD
0.885
-0.092 (-9.39%)
At close: Dec 20, 2024, 4:00 PM
0.810
-0.075 (-8.46%)
After-hours: Dec 20, 2024, 7:55 PM EST
iLearningEngines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.96 | 1.00 | 0.86 | 0.89 | 0.89 | -9.39% | 729,741 |
| Dec 19, 2024 | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | 3.38% | 232,802 |
| Dec 18, 2024 | 1.05 | 1.05 | 0.94 | 0.94 | 0.94 | -5.14% | 355,996 |
| Dec 17, 2024 | 1.09 | 1.10 | 0.99 | 1.00 | 1.00 | -4.23% | 292,183 |
| Dec 16, 2024 | 1.08 | 1.16 | 1.01 | 1.04 | 1.04 | -2.80% | 303,590 |
| Dec 13, 2024 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 188,923 |
| Dec 12, 2024 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 285,900 |
| Dec 11, 2024 | 1.03 | 1.10 | 0.87 | 1.05 | 1.05 | 1.94% | 981,933 |
| Dec 10, 2024 | 1.19 | 1.19 | 1.00 | 1.03 | 1.03 | -14.17% | 1,015,114 |
| Dec 9, 2024 | 1.32 | 1.33 | 1.20 | 1.20 | 1.20 | -8.40% | 431,209 |
| Dec 6, 2024 | 1.28 | 1.34 | 1.26 | 1.31 | 1.31 | 4.80% | 259,623 |
| Dec 5, 2024 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 221,340 |
| Dec 4, 2024 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -5.19% | 300,469 |
| Dec 3, 2024 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | - | 217,266 |
| Dec 2, 2024 | 1.34 | 1.43 | 1.25 | 1.35 | 1.35 | -2.17% | 358,306 |
| Nov 29, 2024 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | -0.72% | 180,673 |
| Nov 27, 2024 | 1.44 | 1.49 | 1.36 | 1.39 | 1.39 | -1.42% | 396,511 |
| Nov 26, 2024 | 1.53 | 1.56 | 1.41 | 1.41 | 1.41 | -7.84% | 377,564 |
| Nov 25, 2024 | 1.58 | 1.64 | 1.46 | 1.53 | 1.53 | 2.00% | 1,005,197 |
| Nov 22, 2024 | 1.32 | 1.55 | 1.32 | 1.50 | 1.50 | 12.78% | 953,485 |
| Nov 21, 2024 | 1.26 | 1.45 | 1.20 | 1.33 | 1.33 | 10.83% | 1,151,653 |
| Nov 20, 2024 | 1.10 | 1.23 | 1.06 | 1.20 | 1.20 | 11.11% | 865,547 |
| Nov 19, 2024 | 1.07 | 1.15 | 1.00 | 1.08 | 1.08 | -1.37% | 990,634 |
| Nov 18, 2024 | 1.49 | 1.50 | 0.70 | 1.10 | 1.10 | -27.00% | 5,965,931 |
| Nov 15, 2024 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 331,815 |
| Nov 14, 2024 | 1.52 | 1.65 | 1.52 | 1.61 | 1.61 | 4.55% | 452,505 |
| Nov 13, 2024 | 1.70 | 1.70 | 1.48 | 1.54 | 1.54 | -8.88% | 797,443 |
| Nov 12, 2024 | 1.65 | 1.75 | 1.57 | 1.69 | 1.69 | 6.29% | 1,185,142 |
| Nov 11, 2024 | 1.55 | 1.61 | 1.48 | 1.59 | 1.59 | 4.61% | 516,717 |
| Nov 8, 2024 | 1.46 | 1.53 | 1.37 | 1.52 | 1.52 | 2.01% | 537,545 |
| Nov 7, 2024 | 1.47 | 1.52 | 1.43 | 1.49 | 1.49 | 0.68% | 263,262 |
| Nov 6, 2024 | 1.44 | 1.55 | 1.42 | 1.48 | 1.48 | 7.25% | 538,001 |
| Nov 5, 2024 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 475,160 |
| Nov 4, 2024 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -4.73% | 436,911 |
| Nov 1, 2024 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 322,446 |
| Oct 31, 2024 | 1.50 | 1.51 | 1.38 | 1.50 | 1.50 | -1.96% | 694,559 |
| Oct 30, 2024 | 1.55 | 1.62 | 1.53 | 1.53 | 1.53 | -1.92% | 412,513 |
| Oct 29, 2024 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | -1.27% | 419,263 |
| Oct 28, 2024 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -1.86% | 516,844 |
| Oct 25, 2024 | 1.48 | 1.67 | 1.42 | 1.61 | 1.61 | 6.62% | 845,964 |
| Oct 24, 2024 | 1.58 | 1.60 | 1.46 | 1.51 | 1.51 | -5.03% | 539,208 |
| Oct 23, 2024 | 1.62 | 1.72 | 1.56 | 1.59 | 1.59 | -2.45% | 525,158 |
| Oct 22, 2024 | 1.67 | 1.67 | 1.57 | 1.63 | 1.63 | -1.21% | 552,052 |
| Oct 21, 2024 | 1.63 | 1.76 | 1.58 | 1.65 | 1.65 | 2.48% | 1,109,978 |
| Oct 18, 2024 | 1.56 | 1.65 | 1.52 | 1.61 | 1.61 | 3.21% | 327,256 |
| Oct 17, 2024 | 1.53 | 1.66 | 1.53 | 1.56 | 1.56 | 2.63% | 964,666 |
| Oct 16, 2024 | 1.50 | 1.67 | 1.49 | 1.52 | 1.52 | 0.66% | 685,427 |
| Oct 15, 2024 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -6.21% | 723,305 |
| Oct 14, 2024 | 1.34 | 1.76 | 1.29 | 1.61 | 1.61 | 26.77% | 3,730,037 |
| Oct 11, 2024 | 1.24 | 1.31 | 1.22 | 1.27 | 1.27 | 4.10% | 524,330 |
| Oct 10, 2024 | 1.29 | 1.35 | 1.21 | 1.22 | 1.22 | -6.15% | 796,834 |
| Oct 9, 2024 | 1.40 | 1.45 | 1.26 | 1.30 | 1.30 | -4.41% | 1,089,014 |
| Oct 8, 2024 | 1.33 | 1.52 | 1.33 | 1.36 | 1.36 | 2.26% | 1,028,851 |
| Oct 7, 2024 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -8.90% | 831,054 |
| Oct 4, 2024 | 1.54 | 1.56 | 1.42 | 1.46 | 1.46 | -2.01% | 894,158 |
| Oct 3, 2024 | 1.54 | 1.60 | 1.34 | 1.49 | 1.49 | -1.97% | 1,197,599 |
| Oct 2, 2024 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 349,961 |
| Oct 1, 2024 | 1.65 | 1.67 | 1.50 | 1.55 | 1.55 | -7.19% | 982,994 |
| Sep 30, 2024 | 1.62 | 1.71 | 1.55 | 1.67 | 1.67 | 1.83% | 809,068 |
| Sep 27, 2024 | 1.73 | 1.74 | 1.52 | 1.64 | 1.64 | -3.53% | 1,614,665 |
| Sep 26, 2024 | 1.75 | 1.82 | 1.62 | 1.70 | 1.70 | -1.16% | 1,472,235 |
| Sep 25, 2024 | 1.78 | 1.92 | 1.68 | 1.72 | 1.72 | -2.82% | 2,093,206 |
| Sep 24, 2024 | 1.59 | 1.79 | 1.59 | 1.77 | 1.77 | 12.74% | 2,041,678 |
| Sep 23, 2024 | 1.80 | 2.12 | 1.52 | 1.57 | 1.57 | -10.80% | 5,390,546 |
| Sep 20, 2024 | 1.40 | 1.77 | 1.36 | 1.76 | 1.76 | 27.54% | 7,553,663 |
| Sep 19, 2024 | 1.35 | 1.57 | 1.32 | 1.38 | 1.38 | 6.15% | 2,987,645 |
| Sep 18, 2024 | 1.40 | 1.44 | 1.27 | 1.30 | 1.30 | -5.80% | 1,747,287 |
| Sep 17, 2024 | 1.24 | 1.59 | 1.22 | 1.38 | 1.38 | 13.11% | 6,993,620 |
| Sep 16, 2024 | 1.21 | 1.22 | 1.12 | 1.22 | 1.22 | 3.39% | 1,535,742 |
| Sep 13, 2024 | 1.35 | 1.37 | 1.13 | 1.18 | 1.18 | -11.28% | 3,906,650 |
| Sep 12, 2024 | 1.35 | 1.55 | 1.33 | 1.33 | 1.33 | -1.48% | 7,250,936 |
| Sep 11, 2024 | 1.43 | 1.85 | 1.32 | 1.35 | 1.35 | -13.46% | 20,661,187 |
| Sep 10, 2024 | 0.83 | 1.72 | 0.76 | 1.56 | 1.56 | 115.11% | 80,408,303 |
| Sep 9, 2024 | 0.89 | 0.89 | 0.71 | 0.73 | 0.73 | -16.14% | 2,785,497 |
| Sep 6, 2024 | 1.01 | 1.01 | 0.83 | 0.86 | 0.86 | -14.38% | 2,223,633 |
| Sep 5, 2024 | 1.20 | 1.20 | 1.00 | 1.01 | 1.01 | -13.68% | 2,170,958 |
| Sep 4, 2024 | 1.26 | 1.26 | 1.11 | 1.17 | 1.17 | -4.88% | 1,430,186 |
| Sep 3, 2024 | 1.38 | 1.39 | 1.12 | 1.23 | 1.23 | -11.51% | 2,089,897 |
| Aug 30, 2024 | 1.52 | 1.52 | 1.30 | 1.39 | 1.39 | -6.71% | 2,528,617 |
| Aug 29, 2024 | 1.50 | 1.73 | 1.28 | 1.49 | 1.49 | -53.29% | 12,568,924 |
| Aug 28, 2024 | 3.18 | 3.24 | 2.97 | 3.19 | 3.19 | 0.31% | 315,533 |
| Aug 27, 2024 | 3.29 | 3.35 | 3.14 | 3.18 | 3.18 | -3.34% | 294,942 |
| Aug 26, 2024 | 3.55 | 3.69 | 3.18 | 3.29 | 3.29 | -6.27% | 219,972 |
| Aug 23, 2024 | 3.82 | 3.87 | 3.47 | 3.51 | 3.51 | -6.15% | 225,099 |
| Aug 22, 2024 | 4.00 | 4.25 | 3.74 | 3.74 | 3.74 | -6.27% | 326,756 |
| Aug 21, 2024 | 4.02 | 4.25 | 3.83 | 3.99 | 3.99 | -0.25% | 251,348 |
| Aug 20, 2024 | 4.08 | 4.20 | 3.95 | 4.00 | 4.00 | -3.50% | 271,301 |
| Aug 19, 2024 | 4.34 | 4.44 | 4.00 | 4.15 | 4.15 | -5.15% | 236,060 |
| Aug 16, 2024 | 4.67 | 4.80 | 4.15 | 4.37 | 4.37 | -6.62% | 387,080 |
| Aug 15, 2024 | 4.06 | 4.99 | 3.88 | 4.68 | 4.68 | 18.48% | 593,086 |
| Aug 14, 2024 | 3.85 | 4.27 | 3.35 | 3.95 | 3.95 | -1.50% | 666,702 |
| Aug 13, 2024 | 3.59 | 4.35 | 3.43 | 4.01 | 4.01 | 31.48% | 3,861,955 |
| Aug 12, 2024 | 3.70 | 3.85 | 2.65 | 3.05 | 3.05 | -47.23% | 2,946,992 |
| Aug 9, 2024 | 5.83 | 5.99 | 5.57 | 5.78 | 5.78 | -3.02% | 266,969 |
| Aug 8, 2024 | 5.85 | 6.43 | 5.62 | 5.96 | 5.96 | 3.65% | 143,091 |
| Aug 7, 2024 | 6.60 | 6.77 | 5.63 | 5.75 | 5.75 | -10.44% | 152,820 |
| Aug 6, 2024 | 6.61 | 7.05 | 6.05 | 6.42 | 6.42 | -2.73% | 153,177 |
| Aug 5, 2024 | 6.95 | 7.32 | 6.37 | 6.60 | 6.60 | -10.69% | 177,782 |
| Aug 2, 2024 | 7.00 | 7.60 | 7.00 | 7.39 | 7.39 | -0.94% | 112,334 |
| Aug 1, 2024 | 8.27 | 8.41 | 7.10 | 7.46 | 7.46 | -9.79% | 173,596 |