5 DAY PERFORMANCE
+6.75%
1 MONTH PERFORMANCE
-22.56%
3 MONTH PERFORMANCE
-41.81%
6 MONTH PERFORMANCE
-14.17%
BlockchAIn Digital Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.04 | $1.05 (0.96%) | $1.10 | $1.00 | 586.96 K | $79.78 M |
| 10/28/2026 | $0.98 | $1.11 (13.27%) | $1.17 | $0.95 | 2.25 M | $84.34 M |
| 10/27/2026 | $0.85 | $0.95 (11.84%) | $0.97 | $0.83 | 986.70 K | $72.04 M |
| 10/26/2026 | $0.98 | $0.83 (-15.31%) | $0.98 | $0.81 | 2.27 M | $63.06 M |
| 10/23/2026 | $1.02 | $0.96 (-5.4%) | $1.05 | $0.92 | 1.78 M | $73.31 M |
| 10/22/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.01 | 801.50 K | $79.78 M |
| 10/21/2026 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.07 | 783.23 K | $84.34 M |
| 10/20/2026 | $1.14 | $1.16 (1.75%) | $1.24 | $1.13 | 502.56 K | $88.14 M |
| 10/19/2026 | $1.18 | $1.14 (-3.39%) | $1.21 | $1.14 | 397.62 K | $86.62 M |
| 10/16/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.12 | 642.77 K | $87.38 M |
| 10/15/2026 | $1.14 | $1.21 (6.14%) | $1.21 | $1.12 | 391.12 K | $91.94 M |
| 10/14/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.15 | 1.78 M | $94.21 M |
| 10/13/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.27 | 702.08 K | $98.77 M |
| 10/12/2026 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.28 | 1.37 M | $101.05 M |
| 10/09/2026 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.34 | 516.33 K | $105.61 M |
| 10/08/2026 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.35 | 1.22 M | $108.65 M |
| 10/07/2026 | $1.48 | $1.50 (1.35%) | $1.55 | $1.46 | 1.65 M | $113.97 M |
| 10/06/2026 | $1.63 | $1.57 (-3.68%) | $1.70 | $1.54 | 2.63 M | $119.29 M |
| 10/05/2026 | $1.62 | $1.62 (0%) | $1.67 | $1.54 | 6.73 M | $123.09 M |
| 10/02/2026 | $1.45 | $1.64 (13.1%) | $1.65 | $1.43 | 4.03 M | $124.61 M |
| 10/01/2026 | $1.40 | $1.52 (8.57%) | $1.58 | $1.24 | 6.41 M | $115.49 M |
| 09/30/2026 | $1.45 | $1.33 (-8.28%) | $1.58 | $1.16 | 28.01 M | $101.05 M |
| 09/29/2026 | $1.67 | $1.71 (2.4%) | $1.77 | $1.65 | 1.12 M | $129.92 M |
| 09/28/2026 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.57 | 1.05 M | $125.37 M |
| 09/25/2026 | $1.40 | $1.69 (20.71%) | $1.78 | $1.40 | 2.32 M | $128.41 M |
| 09/24/2026 | $1.42 | $1.42 (0%) | $1.44 | $1.37 | 628.33 K | $107.89 M |
| 09/23/2026 | $1.37 | $1.46 (6.57%) | $1.48 | $1.31 | 1.16 M | $110.93 M |
| 09/22/2026 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.33 | 696.50 K | $103.33 M |
| 09/21/2026 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.37 | 687.14 K | $108.65 M |
| 09/18/2026 | $1.41 | $1.46 (3.55%) | $1.48 | $1.39 | 2.14 M | $110.93 M |
| 09/17/2026 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.37 | 749.45 K | $106.37 M |
| 09/16/2026 | $1.30 | $1.43 (10%) | $1.45 | $1.30 | 1.48 M | $108.65 M |
| 09/15/2026 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.26 | 1.42 M | $98.77 M |
| 09/14/2026 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.32 | 465.84 K | $101.05 M |
| 09/11/2026 | $1.39 | $1.39 (0%) | $1.45 | $1.37 | 551.65 K | $105.61 M |
| 09/10/2026 | $1.35 | $1.37 (1.48%) | $1.44 | $1.34 | 525.17 K | $104.09 M |
| 09/09/2026 | $1.39 | $1.37 (-1.44%) | $1.48 | $1.35 | 565.50 K | $104.09 M |
| 09/08/2026 | $1.29 | $1.43 (10.85%) | $1.46 | $1.29 | 1.72 M | $108.65 M |
| 09/04/2026 | $1.22 | $1.28 (4.92%) | $1.29 | $1.15 | 716.30 K | $97.25 M |
| 09/03/2026 | $1.06 | $1.26 (18.87%) | $1.27 | $1.06 | 1.72 M | $95.73 M |
| 09/02/2026 | $1.01 | $1.06 (4.95%) | $1.08 | $0.95 | 2.57 M | $80.54 M |
| 09/01/2026 | $1.13 | $1.06 (-6.19%) | $1.14 | $1.01 | 983.83 K | $80.54 M |
| 08/31/2026 | $1.10 | $1.14 (3.64%) | $1.17 | $1.06 | 658.36 K | $86.62 M |
| 08/28/2026 | $1.24 | $1.14 (-8.06%) | $1.27 | $1.11 | 777.16 K | $86.62 M |
| 08/27/2026 | $1.19 | $1.26 (5.88%) | $1.32 | $1.19 | 723.65 K | $95.73 M |
| 08/26/2026 | $1.32 | $1.19 (-9.85%) | $1.32 | $1.12 | 1.47 M | $90.42 M |
| 08/25/2026 | $1.30 | $1.30 (0%) | $1.36 | $1.26 | 362.56 K | $98.77 M |
| 08/24/2026 | $1.38 | $1.30 (-5.8%) | $1.42 | $1.26 | 636.61 K | $98.77 M |
| 08/21/2026 | $1.32 | $1.40 (6.06%) | $1.42 | $1.29 | 1.24 M | $106.37 M |
| 08/20/2026 | $1.40 | $1.33 (-5%) | $1.48 | $1.25 | 951.83 K | $101.05 M |
| 08/19/2026 | $1.32 | $1.44 (9.09%) | $1.44 | $1.14 | 2.42 M | $109.41 M |
| 08/18/2026 | $1.64 | $1.24 (-24.39%) | $1.64 | $1.24 | 2.99 M | $94.21 M |
| 08/17/2026 | $1.83 | $1.64 (-10.38%) | $1.84 | $1.62 | 832.45 K | $124.61 M |
| 08/14/2026 | $1.78 | $1.82 (2.25%) | $1.89 | $1.66 | 1.81 M | $138.28 M |
| 08/13/2026 | $1.81 | $1.82 (0.55%) | $1.87 | $1.77 | 855.60 K | $138.28 M |
| 08/12/2026 | $1.80 | $1.81 (0.56%) | $1.88 | $1.73 | 661.50 K | $68.14 M |
| 08/11/2026 | $1.81 | $1.75 (-3.31%) | $1.89 | $1.73 | 725.14 K | $65.88 M |
| 08/10/2026 | $1.88 | $1.75 (-6.91%) | $1.90 | $1.75 | 664.81 K | $65.88 M |
| 08/07/2026 | $1.93 | $1.89 (-2.07%) | $1.99 | $1.89 | 262.70 K | $71.15 M |
| 08/06/2026 | $1.90 | $1.92 (1.05%) | $1.94 | $1.70 | 1.33 M | $72.28 M |
| 08/05/2026 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.85 | 1.09 M | $71.53 M |
| 08/04/2026 | $1.91 | $2.09 (9.42%) | $2.17 | $1.91 | 2.07 M | $78.68 M |
| 08/03/2026 | $1.91 | $1.96 (2.62%) | $2.00 | $1.88 | 1.60 M | $73.79 M |
| 07/31/2026 | $1.89 | $1.93 (2.12%) | $2.00 | $1.83 | 1.61 M | $72.66 M |
| 07/30/2026 | $1.65 | $1.77 (7.27%) | $1.79 | $1.52 | 1.69 M | $66.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
