5 DAY PERFORMANCE
-3.81%
1 MONTH PERFORMANCE
-42.14%
3 MONTH PERFORMANCE
-24.32%
6 MONTH PERFORMANCE
-62.67%
YEAR-TO-DATE PERFORMANCE
-74.55%
1 YEAR PERFORMANCE
-87.83%
AI Financial Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.26 | $0.28 (7.22%) | $0.29 | $0.25 | 656.71 K | $37.94 M |
| 10/28/2026 | $0.28 | $0.26 (-6.29%) | $0.28 | $0.24 | 1.03 M | $35.59 M |
| 10/27/2026 | $0.27 | $0.28 (6.49%) | $0.29 | $0.26 | 748.18 K | $38.80 M |
| 10/26/2026 | $0.29 | $0.27 (-4.94%) | $0.29 | $0.27 | 564.50 K | $37.56 M |
| 10/23/2026 | $0.29 | $0.29 (-1.15%) | $0.31 | $0.29 | 259.75 K | $39.77 M |
| 10/22/2026 | $0.32 | $0.30 (-8.23%) | $0.32 | $0.29 | 947.39 K | $40.35 M |
| 10/21/2026 | $0.34 | $0.33 (-3.52%) | $0.36 | $0.32 | 722.63 K | $44.95 M |
| 10/20/2026 | $0.36 | $0.34 (-4.31%) | $0.37 | $0.34 | 343.91 K | $47.07 M |
| 10/19/2026 | $0.36 | $0.36 (-0.95%) | $0.37 | $0.35 | 284.49 K | $48.52 M |
| 10/16/2026 | $0.39 | $0.35 (-9.18%) | $0.39 | $0.35 | 794.31 K | $47.82 M |
| 10/15/2026 | $0.39 | $0.39 (1.26%) | $0.40 | $0.38 | 438.30 K | $53.29 M |
| 10/14/2026 | $0.41 | $0.40 (-3.24%) | $0.42 | $0.40 | 420.99 K | $54.65 M |
| 10/13/2026 | $0.41 | $0.42 (1.4%) | $0.43 | $0.41 | 330.84 K | $57.39 M |
| 10/12/2026 | $0.42 | $0.42 (0.07%) | $0.44 | $0.42 | 417.27 K | $57.39 M |
| 10/09/2026 | $0.44 | $0.44 (-1.18%) | $0.45 | $0.43 | 819.40 K | $60.12 M |
| 10/08/2026 | $0.44 | $0.44 (0.53%) | $0.44 | $0.42 | 791.20 K | $60.12 M |
| 10/07/2026 | $0.43 | $0.44 (3.26%) | $0.45 | $0.41 | 1.36 M | $60.12 M |
| 10/06/2026 | $0.47 | $0.45 (-3.73%) | $0.48 | $0.44 | 945.58 K | $61.49 M |
| 10/05/2026 | $0.51 | $0.47 (-8.83%) | $0.52 | $0.47 | 595.58 K | $64.22 M |
| 10/02/2026 | $0.52 | $0.50 (-2.95%) | $0.52 | $0.50 | 836.85 K | $68.32 M |
| 10/01/2026 | $0.48 | $0.50 (2.41%) | $0.51 | $0.48 | 530.69 K | $68.32 M |
| 09/30/2026 | $0.47 | $0.48 (1.94%) | $0.50 | $0.47 | 845.56 K | $65.58 M |
| 09/29/2026 | $0.50 | $0.48 (-3.16%) | $0.50 | $0.48 | 562.69 K | $65.58 M |
| 09/28/2026 | $0.52 | $0.51 (-2.77%) | $0.52 | $0.50 | 384.71 K | $69.68 M |
| 09/25/2026 | $0.56 | $0.52 (-6.99%) | $0.56 | $0.51 | 456.87 K | $71.05 M |
| 09/24/2026 | $0.53 | $0.54 (1.6%) | $0.57 | $0.52 | 884.21 K | $73.78 M |
| 09/23/2026 | $0.52 | $0.55 (5.77%) | $0.56 | $0.50 | 1.01 M | $75.15 M |
| 09/22/2026 | $0.46 | $0.51 (10.87%) | $0.52 | $0.46 | 728.50 K | $69.68 M |
| 09/21/2026 | $0.54 | $0.48 (-11.11%) | $0.54 | $0.47 | 1.33 M | $65.58 M |
| 09/18/2026 | $0.54 | $0.51 (-5.56%) | $0.55 | $0.51 | 1.28 M | $69.68 M |
| 09/17/2026 | $0.51 | $0.52 (1.96%) | $0.53 | $0.49 | 607.50 K | $71.05 M |
| 09/16/2026 | $0.51 | $0.49 (-3.92%) | $0.53 | $0.49 | 691.10 K | $66.95 M |
| 09/15/2026 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.51 | 378.60 K | $71.05 M |
| 09/14/2026 | $0.50 | $0.52 (4%) | $0.53 | $0.50 | 316.60 K | $71.05 M |
| 09/11/2026 | $0.50 | $0.51 (2%) | $0.53 | $0.50 | 457.90 K | $69.68 M |
| 09/10/2026 | $0.50 | $0.51 (2%) | $0.52 | $0.50 | 317.80 K | $69.68 M |
| 09/09/2026 | $0.51 | $0.51 (0%) | $0.53 | $0.50 | 456.90 K | $69.68 M |
| 09/08/2026 | $0.55 | $0.52 (-5.45%) | $0.56 | $0.52 | 562.30 K | $71.05 M |
| 09/04/2026 | $0.55 | $0.56 (1.82%) | $0.59 | $0.54 | 673.80 K | $76.52 M |
| 09/03/2026 | $0.54 | $0.57 (5.56%) | $0.58 | $0.53 | 815.80 K | $77.88 M |
| 09/02/2026 | $0.53 | $0.53 (0%) | $0.54 | $0.51 | 536.90 K | $72.42 M |
| 09/01/2026 | $0.54 | $0.54 (0%) | $0.56 | $0.53 | 475.00 K | $73.78 M |
| 08/31/2026 | $0.58 | $0.55 (-5.17%) | $0.59 | $0.54 | 746.50 K | $75.15 M |
| 08/28/2026 | $0.60 | $0.59 (-1.67%) | $0.61 | $0.56 | 518.90 K | $80.61 M |
| 08/27/2026 | $0.60 | $0.60 (0%) | $0.62 | $0.59 | 579.90 K | $81.98 M |
| 08/26/2026 | $0.62 | $0.59 (-4.84%) | $0.64 | $0.58 | 687.00 K | $80.61 M |
| 08/25/2026 | $0.66 | $0.64 (-3.03%) | $0.68 | $0.63 | 1.06 M | $87.45 M |
| 08/24/2026 | $0.69 | $0.66 (-4.35%) | $0.70 | $0.64 | 740.20 K | $90.18 M |
| 08/21/2026 | $0.65 | $0.68 (4.62%) | $0.72 | $0.64 | 2.25 M | $92.91 M |
| 08/20/2026 | $0.51 | $0.59 (15.69%) | $0.63 | $0.51 | 3.11 M | $80.61 M |
| 08/19/2026 | $0.48 | $0.52 (8.33%) | $0.55 | $0.47 | 1.33 M | $71.05 M |
| 08/18/2026 | $0.42 | $0.47 (11.9%) | $0.51 | $0.41 | 2.21 M | $64.22 M |
| 08/17/2026 | $0.46 | $0.42 (-8.7%) | $0.46 | $0.41 | 1.12 M | $57.39 M |
| 08/14/2026 | $0.42 | $0.41 (-2.38%) | $0.43 | $0.40 | 747.30 K | $56.02 M |
| 08/13/2026 | $0.42 | $0.42 (0%) | $0.44 | $0.41 | 381.40 K | $57.39 M |
| 08/12/2026 | $0.42 | $0.42 (0%) | $0.43 | $0.41 | 385.10 K | $57.39 M |
| 08/11/2026 | $0.44 | $0.42 (-4.55%) | $0.44 | $0.42 | 328.00 K | $57.39 M |
| 08/10/2026 | $0.46 | $0.42 (-8.7%) | $0.48 | $0.41 | 913.70 K | $57.39 M |
| 08/07/2026 | $0.42 | $0.44 (4.76%) | $0.46 | $0.41 | 797.80 K | $60.12 M |
| 08/06/2026 | $0.44 | $0.41 (-6.82%) | $0.44 | $0.40 | 401.20 K | $56.02 M |
| 08/05/2026 | $0.43 | $0.42 (-2.33%) | $0.45 | $0.42 | 1.07 M | $57.39 M |
| 08/04/2026 | $0.40 | $0.42 (5%) | $0.43 | $0.40 | 809.60 K | $57.39 M |
| 08/03/2026 | $0.42 | $0.40 (-4.76%) | $0.44 | $0.40 | 369.70 K | $54.65 M |
| 07/31/2026 | $0.40 | $0.41 (2.5%) | $0.42 | $0.38 | 736.50 K | $56.02 M |
| 07/30/2026 | $0.37 | $0.37 (0%) | $0.38 | $0.36 | 797.50 K | $50.55 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.
