AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	1.55	1.55	1.40	1.40	-	-9.68%	32,086
Dec 1, 2025	1.59	1.60	1.47	1.55	1.55	1.97%	38,639
Nov 28, 2025	1.46	1.53	1.40	1.52	1.52	0.66%	41,069
Nov 26, 2025	1.59	1.65	1.50	1.51	1.51	-4.85%	82,516
Nov 25, 2025	1.45	1.60	1.37	1.59	1.59	17.56%	140,768
Nov 24, 2025	1.39	1.39	1.33	1.35	1.35	-1.46%	33,801
Nov 21, 2025	1.29	1.37	1.26	1.37	1.37	5.38%	22,040
Nov 20, 2025	1.38	1.40	1.28	1.30	1.30	-2.26%	24,794
Nov 19, 2025	1.33	1.40	1.30	1.33	1.33	-	53,587
Nov 18, 2025	1.45	1.45	1.31	1.33	1.33	-7.64%	41,176
Nov 17, 2025	1.45	1.46	1.39	1.44	1.44	2.13%	40,640
Nov 14, 2025	1.50	1.51	1.41	1.41	1.41	-3.75%	39,305
Nov 13, 2025	1.65	1.65	1.45	1.47	1.47	-7.28%	95,564
Nov 12, 2025	1.59	1.66	1.57	1.58	1.58	0.32%	30,577
Nov 11, 2025	1.63	1.63	1.50	1.58	1.58	0.13%	66,900
Nov 10, 2025	1.70	1.75	1.54	1.57	1.57	-6.37%	238,497
Nov 7, 2025	1.63	1.68	1.57	1.68	1.68	0.60%	73,151
Nov 6, 2025	1.81	1.84	1.62	1.67	1.67	-6.70%	58,295
Nov 5, 2025	1.63	1.82	1.55	1.79	1.79	11.87%	98,024
Nov 4, 2025	2.00	2.02	1.56	1.60	1.60	-20.40%	250,371
Nov 3, 2025	2.02	2.10	2.00	2.01	2.01	-4.29%	111,448
Oct 31, 2025	2.06	2.23	2.06	2.10	2.10	-5.49%	96,371
Oct 30, 2025	2.38	2.38	2.22	2.22	2.22	-6.64%	68,720
Oct 29, 2025	2.57	2.62	2.35	2.38	2.38	-6.30%	92,826
Oct 28, 2025	2.63	2.63	2.53	2.54	2.54	-3.05%	32,898
Oct 27, 2025	2.60	2.72	2.60	2.62	2.62	-5.07%	67,794
Oct 24, 2025	2.68	2.88	2.45	2.76	2.76	8.24%	390,445
Oct 23, 2025	2.58	2.68	2.52	2.55	2.55	-1.16%	53,320
Oct 22, 2025	2.56	2.60	2.54	2.58	2.58	-1.15%	17,162
Oct 21, 2025	2.68	2.68	2.56	2.61	2.61	0.77%	30,135
Oct 20, 2025	2.62	2.68	2.56	2.59	2.59	0.78%	69,031
Oct 17, 2025	2.63	2.66	2.55	2.57	2.57	-1.53%	24,930
Oct 16, 2025	2.68	2.73	2.60	2.61	2.61	-1.51%	51,036
Oct 15, 2025	2.65	2.72	2.60	2.65	2.65	-	127,588
Oct 14, 2025	2.55	2.66	2.50	2.65	2.65	2.71%	43,485
Oct 13, 2025	2.55	2.67	2.48	2.58	2.58	2.38%	74,324
Oct 10, 2025	2.61	2.66	2.49	2.52	2.52	-3.45%	63,922
Oct 9, 2025	2.60	2.66	2.52	2.61	2.61	1.36%	33,903
Oct 8, 2025	2.57	2.72	2.48	2.58	2.58	-2.09%	81,487
Oct 7, 2025	2.70	2.71	2.55	2.63	2.63	-1.87%	91,077
Oct 6, 2025	2.80	2.80	2.60	2.68	2.68	1.52%	88,105
Oct 3, 2025	2.71	2.77	2.58	2.64	2.64	-0.38%	161,030
Oct 2, 2025	2.66	2.72	2.60	2.65	2.65	-1.12%	28,918
Oct 1, 2025	2.70	2.75	2.67	2.68	2.68	-2.19%	43,990
Sep 30, 2025	2.76	2.80	2.69	2.74	2.74	-	17,884
Sep 29, 2025	2.61	2.75	2.59	2.74	2.74	2.24%	51,521
Sep 26, 2025	2.81	2.81	2.52	2.68	2.68	-6.94%	131,865
Sep 25, 2025	2.64	2.94	2.43	2.88	2.88	4.73%	1,473,790
Sep 24, 2025	2.66	2.75	2.64	2.75	2.75	3.97%	42,442
Sep 23, 2025	2.88	2.98	2.62	2.65	2.65	-7.03%	253,012