AI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.86	0.86	0.77	0.79	0.79	-8.29%	1,634,428
Jun 1, 2026	0.85	0.91	0.83	0.86	0.86	1.06%	1,308,220
May 29, 2026	0.84	0.90	0.82	0.85	0.85	3.15%	1,429,493
May 28, 2026	0.76	0.85	0.76	0.83	0.83	5.14%	1,684,064
May 27, 2026	0.78	0.80	0.76	0.78	0.78	-1.99%	1,153,927
May 26, 2026	0.88	0.89	0.73	0.80	0.80	-10.37%	3,139,841
May 22, 2026	0.86	0.91	0.83	0.89	0.89	2.05%	1,068,641
May 21, 2026	0.83	0.92	0.82	0.88	0.88	4.08%	1,176,819
May 20, 2026	0.87	0.88	0.81	0.84	0.84	-1.22%	1,520,991
May 19, 2026	0.90	0.91	0.85	0.85	0.85	-6.27%	1,541,345
May 18, 2026	0.97	0.98	0.91	0.91	0.91	-9.61%	1,098,651
May 15, 2026	1.00	1.03	0.94	1.01	1.01	-2.43%	903,402
May 14, 2026	0.98	1.08	0.91	1.03	1.03	4.27%	2,071,358
May 13, 2026	0.91	0.99	0.88	0.99	0.99	9.76%	1,896,199
May 12, 2026	0.92	0.95	0.89	0.90	0.90	-3.55%	787,742
May 11, 2026	0.96	1.00	0.89	0.93	0.93	-4.81%	2,013,382
May 8, 2026	1.00	1.03	0.93	0.98	0.98	-0.99%	2,779,156
May 7, 2026	1.00	1.08	0.98	0.99	0.99	4.21%	3,358,041
May 6, 2026	0.83	1.00	0.83	0.95	0.95	15.71%	6,388,127
May 5, 2026	0.84	0.87	0.80	0.82	0.82	-1.58%	2,154,302
May 4, 2026	0.75	0.86	0.75	0.83	0.83	10.14%	2,642,155
May 1, 2026	0.77	0.77	0.73	0.76	0.76	0.96%	4,118,281
Apr 30, 2026	0.84	0.85	0.74	0.75	0.75	-12.70%	5,814,789
Apr 29, 2026	0.85	0.86	0.83	0.86	0.86	0.50%	4,156,593
Apr 28, 2026	0.84	0.87	0.84	0.86	0.86	0.59%	1,160,064
Apr 27, 2026	0.88	0.89	0.83	0.85	0.85	-1.69%	1,647,648
Apr 24, 2026	0.87	0.89	0.82	0.86	0.86	1.06%	2,284,003
Apr 23, 2026	0.95	0.95	0.85	0.86	0.86	-7.61%	2,778,422
Apr 22, 2026	0.89	0.98	0.88	0.93	0.93	7.61%	4,293,246
Apr 21, 2026	0.94	0.98	0.86	0.86	0.86	-7.04%	3,314,932
Apr 20, 2026	0.92	0.97	0.90	0.93	0.93	-5.53%	3,149,772
Apr 17, 2026	0.96	1.13	0.96	0.98	0.98	2.43%	4,995,196
Apr 16, 2026	1.02	1.03	0.95	0.96	0.96	-3.56%	1,526,964
Apr 15, 2026	0.91	1.02	0.91	0.99	0.99	11.46%	3,555,178
Apr 14, 2026	0.94	0.98	0.87	0.89	0.89	-2.92%	4,788,117
Apr 13, 2026	0.98	0.98	0.88	0.92	0.92	-2.47%	5,637,456
Apr 10, 2026	1.09	1.11	0.94	0.94	0.94	-12.96%	8,437,004
Apr 9, 2026	1.09	1.13	1.08	1.08	1.08	-1.82%	1,393,441
Apr 8, 2026	1.20	1.23	1.10	1.10	1.10	-	1,750,386
Apr 7, 2026	1.14	1.17	1.10	1.10	1.10	-5.17%	1,184,583
Apr 6, 2026	1.17	1.23	1.15	1.16	1.16	1.75%	1,245,682
Apr 2, 2026	1.08	1.20	1.06	1.14	1.14	3.64%	4,183,678
Apr 1, 2026	1.13	1.18	1.10	1.10	1.10	-0.90%	1,558,394
Mar 31, 2026	1.12	1.15	1.08	1.11	1.11	-0.89%	2,291,770
Mar 30, 2026	1.23	1.24	1.00	1.12	1.12	-8.94%	5,585,655
Mar 27, 2026	1.28	1.30	1.23	1.23	1.23	-6.82%	1,620,591
Mar 26, 2026	1.32	1.36	1.29	1.32	1.32	-2.22%	1,152,930
Mar 25, 2026	1.33	1.40	1.33	1.35	1.35	3.05%	859,743
Mar 24, 2026	1.33	1.36	1.29	1.31	1.31	-0.76%	1,456,264
Mar 23, 2026	1.39	1.46	1.32	1.32	1.32	-2.94%	2,000,294