AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.80	0.85	0.63	0.83	0.83	-8.00%	24,744,534
Jun 1, 2026	0.55	1.25	0.48	0.90	0.90	120.35%	354,070,155
May 29, 2026	0.41	0.43	0.38	0.41	0.41	-6.47%	11,852,460
May 28, 2026	0.34	0.49	0.34	0.44	0.44	8.70%	83,549,504
May 27, 2026	0.25	0.60	0.24	0.40	0.40	72.37%	489,057,713
May 26, 2026	0.23	0.24	0.23	0.23	0.23	-1.90%	5,365,031
May 22, 2026	0.25	0.25	0.23	0.24	0.24	-2.59%	3,386,833
May 21, 2026	0.26	0.26	0.23	0.24	0.24	-3.79%	6,153,546
May 20, 2026	0.37	0.46	0.21	0.25	0.25	-38.42%	12,256,541
May 19, 2026	0.37	0.43	0.33	0.41	0.41	0.74%	12,525,249
May 18, 2026	0.28	0.69	0.27	0.41	0.41	61.26%	467,978,910
May 15, 2026	0.26	0.26	0.24	0.25	0.25	-1.94%	720,954
May 14, 2026	0.27	0.29	0.25	0.26	0.26	-4.80%	1,043,942
May 13, 2026	0.30	0.30	0.27	0.27	0.27	-6.52%	699,010
May 12, 2026	0.31	0.31	0.27	0.29	0.29	-5.78%	736,156
May 11, 2026	0.34	0.34	0.29	0.31	0.31	-9.50%	1,442,784
May 8, 2026	0.36	0.38	0.33	0.34	0.34	-39.29%	3,314,100
May 7, 2026	0.52	0.69	0.46	0.56	0.56	16.42%	8,634,182
May 6, 2026	0.51	0.51	0.48	0.48	0.48	-6.96%	176,518
May 5, 2026	0.52	0.52	0.51	0.52	0.52	0.08%	49,635
May 4, 2026	0.51	0.53	0.50	0.52	0.52	0.25%	110,971
May 1, 2026	0.51	0.54	0.50	0.52	0.52	-0.64%	218,712
Apr 30, 2026	0.52	0.53	0.51	0.52	0.52	-1.09%	131,084
Apr 29, 2026	0.52	0.53	0.51	0.52	0.52	0.83%	68,948
Apr 28, 2026	0.52	0.54	0.51	0.52	0.52	0.85%	127,582
Apr 27, 2026	0.53	0.54	0.50	0.52	0.52	-0.31%	237,815
Apr 24, 2026	0.52	0.53	0.50	0.52	0.52	-0.54%	98,136
Apr 23, 2026	0.53	0.53	0.51	0.52	0.52	-1.14%	109,437
Apr 22, 2026	0.50	0.53	0.49	0.53	0.53	7.79%	186,655
Apr 21, 2026	0.50	0.51	0.48	0.49	0.49	-0.37%	324,794
Apr 20, 2026	0.55	0.57	0.48	0.49	0.49	-10.16%	625,024
Apr 17, 2026	0.58	0.58	0.53	0.55	0.55	-2.99%	240,825
Apr 16, 2026	0.54	0.61	0.54	0.56	0.56	2.99%	551,671
Apr 15, 2026	0.58	0.58	0.51	0.55	0.55	-5.68%	383,461
Apr 14, 2026	0.53	0.59	0.53	0.58	0.58	8.95%	509,046
Apr 13, 2026	0.52	0.54	0.52	0.53	0.53	1.34%	1,069,294
Apr 10, 2026	0.53	0.55	0.51	0.52	0.52	1.16%	172,516
Apr 9, 2026	0.55	0.56	0.51	0.52	0.52	-6.24%	238,325
Apr 8, 2026	0.55	0.58	0.55	0.55	0.55	1.08%	167,655
Apr 7, 2026	0.58	0.58	0.52	0.55	0.55	-7.48%	201,721
Apr 6, 2026	0.60	0.63	0.57	0.59	0.59	-0.71%	123,516
Apr 2, 2026	0.55	0.61	0.54	0.60	0.60	8.18%	203,796
Apr 1, 2026	0.60	0.60	0.55	0.55	0.55	-5.98%	286,331
Mar 31, 2026	0.55	0.59	0.54	0.59	0.59	6.17%	235,027
Mar 30, 2026	0.71	0.73	0.53	0.55	0.55	-21.29%	643,154
Mar 27, 2026	0.74	0.77	0.70	0.70	0.70	1.23%	317,726
Mar 26, 2026	0.77	0.80	0.69	0.69	0.69	-18.90%	728,889
Mar 25, 2026	0.99	0.99	0.84	0.85	0.85	-12.15%	1,022,543
Mar 24, 2026	0.96	1.05	0.90	0.97	0.97	1.52%	1,051,262
Mar 23, 2026	0.93	1.02	0.93	0.96	0.96	-0.30%	1,052,527