AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.74	0.77	0.70	0.70	0.70	1.23%	278,654
Mar 26, 2026	0.77	0.80	0.69	0.69	0.69	-18.90%	711,516
Mar 25, 2026	0.99	0.99	0.84	0.85	0.85	-12.15%	836,883
Mar 24, 2026	0.96	1.05	0.90	0.97	0.97	1.52%	1,033,537
Mar 23, 2026	0.93	1.02	0.93	0.96	0.96	-0.30%	976,364
Mar 20, 2026	0.93	1.02	0.87	0.96	0.96	4.46%	1,677,977
Mar 19, 2026	0.92	0.95	0.89	0.92	0.92	-10.00%	3,916,781
Mar 18, 2026	1.45	1.62	0.97	1.02	1.02	43.66%	182,731,044
Mar 17, 2026	0.73	0.76	0.69	0.71	0.71	-2.93%	61,600
Mar 16, 2026	0.74	0.77	0.69	0.73	0.73	0.38%	126,134
Mar 13, 2026	0.70	0.73	0.67	0.73	0.73	7.15%	59,572
Mar 12, 2026	0.69	0.72	0.66	0.68	0.68	0.70%	260,701
Mar 11, 2026	0.71	0.72	0.68	0.68	0.68	-3.53%	112,349
Mar 10, 2026	0.73	0.76	0.67	0.70	0.70	-3.38%	78,615
Mar 9, 2026	0.71	0.74	0.66	0.72	0.72	4.33%	97,545
Mar 6, 2026	0.66	0.78	0.64	0.69	0.69	8.33%	318,357
Mar 5, 2026	0.70	0.70	0.61	0.64	0.64	-7.21%	263,681
Mar 4, 2026	0.72	0.75	0.68	0.69	0.69	-1.31%	161,205
Mar 3, 2026	0.78	0.78	0.67	0.70	0.70	-9.39%	192,884
Mar 2, 2026	0.93	0.95	0.77	0.77	0.77	-14.89%	372,841
Feb 27, 2026	0.95	0.98	0.87	0.91	0.91	-8.32%	129,378
Feb 26, 2026	1.04	1.04	0.97	0.99	0.99	-2.94%	221,972
Feb 25, 2026	1.11	1.11	0.98	1.02	1.02	-4.67%	235,292
Feb 24, 2026	1.10	1.14	1.01	1.07	1.07	-0.93%	246,590
Feb 23, 2026	1.10	1.15	1.02	1.08	1.08	2.86%	602,114
Feb 20, 2026	1.11	1.14	1.04	1.05	1.05	-6.25%	178,823
Feb 19, 2026	1.18	1.22	1.10	1.12	1.12	-5.88%	55,649
Feb 18, 2026	1.14	1.24	1.12	1.19	1.19	3.48%	254,826
Feb 17, 2026	1.06	1.17	1.02	1.15	1.15	-8.00%	327,186
Feb 13, 2026	0.81	1.38	0.78	1.25	1.25	58.23%	3,590,085
Feb 12, 2026	0.86	0.92	0.77	0.79	0.79	-6.36%	381,271
Feb 11, 2026	0.93	0.96	0.80	0.84	0.84	-13.51%	772,401
Feb 10, 2026	0.94	1.02	0.94	0.98	0.98	0.56%	212,047
Feb 9, 2026	1.08	1.10	0.77	0.97	0.97	-14.90%	1,158,797
Feb 6, 2026	1.25	1.25	1.06	1.14	1.14	-7.32%	1,521,309
Feb 5, 2026	1.72	1.88	1.16	1.23	1.23	16.59%	68,056,439
Feb 4, 2026	1.17	1.17	1.03	1.06	1.06	-8.26%	75,869
Feb 3, 2026	1.23	1.23	1.13	1.15	1.15	-4.96%	78,557
Feb 2, 2026	1.15	1.23	1.10	1.21	1.21	5.22%	97,394
Jan 30, 2026	1.16	1.21	1.15	1.15	1.15	-	71,521
Jan 29, 2026	1.22	1.22	1.15	1.15	1.15	-5.74%	82,750
Jan 28, 2026	1.21	1.23	1.19	1.22	1.22	0.83%	141,915
Jan 27, 2026	1.24	1.24	1.18	1.21	1.21	-	40,218
Jan 26, 2026	1.21	1.22	1.18	1.21	1.21	1.26%	104,727
Jan 23, 2026	1.30	1.32	1.18	1.20	1.20	-5.16%	137,852
Jan 22, 2026	1.18	1.28	1.15	1.26	1.26	7.69%	111,162
Jan 21, 2026	1.20	1.20	1.13	1.17	1.17	-0.85%	95,799
Jan 20, 2026	1.30	1.30	1.15	1.18	1.18	-11.94%	208,977
Jan 16, 2026	1.32	1.39	1.31	1.34	1.34	-	132,158
Jan 15, 2026	1.32	1.34	1.26	1.34	1.34	2.29%	61,348