AI Financial Corporation AIFC
NASDAQ · United States · Industrial Services
$0.5077+0.02 (+4.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.51 | +6.35% | $0.48 | $0.51 | $0.48 | 166.31K |
| 2026-09-30 | $0.48 | 0.00% | $0.47 | $0.50 | $0.47 | 840.70K |
| 2026-09-29 | $0.48 | -5.88% | $0.50 | $0.50 | $0.48 | 562.30K |
| 2026-09-28 | $0.51 | -1.92% | $0.52 | $0.52 | $0.50 | 384.70K |
| 2026-09-25 | $0.52 | -3.70% | $0.56 | $0.56 | $0.51 | 454.40K |
| 2026-09-24 | $0.54 | -1.82% | $0.53 | $0.57 | $0.52 | 878.40K |
| 2026-09-23 | $0.55 | +7.84% | $0.52 | $0.56 | $0.50 | 1.01M |
| 2026-09-22 | $0.51 | +6.25% | $0.46 | $0.52 | $0.46 | 728.50K |
| 2026-09-21 | $0.48 | -5.88% | $0.54 | $0.54 | $0.47 | 1.33M |
| 2026-09-18 | $0.51 | -1.92% | $0.54 | $0.55 | $0.51 | 1.28M |
| 2026-09-17 | $0.52 | +6.12% | $0.51 | $0.53 | $0.49 | 607.50K |
| 2026-09-16 | $0.49 | -5.77% | $0.51 | $0.53 | $0.49 | 691.10K |
| 2026-09-15 | $0.52 | 0.00% | $0.53 | $0.54 | $0.51 | 378.60K |
| 2026-09-14 | $0.52 | +1.96% | $0.50 | $0.53 | $0.50 | 316.60K |
| 2026-09-11 | $0.51 | 0.00% | $0.50 | $0.53 | $0.50 | 457.90K |
| 2026-09-10 | $0.51 | 0.00% | $0.50 | $0.52 | $0.50 | 317.80K |
| 2026-09-09 | $0.51 | -1.92% | $0.51 | $0.53 | $0.50 | 456.90K |
| 2026-09-08 | $0.52 | -7.14% | $0.55 | $0.56 | $0.52 | 562.30K |
| 2026-09-04 | $0.56 | -1.75% | $0.55 | $0.59 | $0.54 | 673.80K |
| 2026-09-03 | $0.57 | +7.55% | $0.54 | $0.58 | $0.53 | 815.80K |
| 2026-09-02 | $0.53 | -1.85% | $0.53 | $0.54 | $0.51 | 536.90K |
| 2026-09-01 | $0.54 | -1.82% | $0.54 | $0.56 | $0.53 | 475.00K |
| 2026-08-31 | $0.55 | -6.78% | $0.58 | $0.59 | $0.54 | 746.50K |
| 2026-08-28 | $0.59 | -1.67% | $0.60 | $0.61 | $0.56 | 518.90K |
| 2026-08-27 | $0.60 | +1.69% | $0.60 | $0.62 | $0.59 | 579.90K |
| 2026-08-26 | $0.59 | -7.81% | $0.62 | $0.64 | $0.58 | 687.00K |
| 2026-08-25 | $0.64 | -3.03% | $0.66 | $0.68 | $0.63 | 1.06M |
| 2026-08-24 | $0.66 | -2.94% | $0.69 | $0.70 | $0.64 | 740.20K |
| 2026-08-21 | $0.68 | +15.25% | $0.65 | $0.72 | $0.64 | 2.25M |
| 2026-08-20 | $0.59 | +13.46% | $0.51 | $0.63 | $0.51 | 3.11M |
| 2026-08-19 | $0.52 | +10.64% | $0.48 | $0.55 | $0.47 | 1.33M |
| 2026-08-18 | $0.47 | +11.90% | $0.42 | $0.51 | $0.41 | 2.21M |
| 2026-08-17 | $0.42 | +2.44% | $0.46 | $0.46 | $0.41 | 1.12M |
| 2026-08-14 | $0.41 | -2.38% | $0.42 | $0.43 | $0.40 | 747.30K |
| 2026-08-13 | $0.42 | 0.00% | $0.42 | $0.44 | $0.41 | 381.40K |
| 2026-08-12 | $0.42 | 0.00% | $0.42 | $0.43 | $0.41 | 385.10K |
| 2026-08-11 | $0.42 | 0.00% | $0.44 | $0.44 | $0.42 | 328.00K |
| 2026-08-10 | $0.42 | -4.55% | $0.46 | $0.48 | $0.41 | 913.70K |
| 2026-08-07 | $0.44 | +7.32% | $0.42 | $0.46 | $0.41 | 797.80K |
| 2026-08-06 | $0.41 | -2.38% | $0.44 | $0.44 | $0.40 | 401.20K |
| 2026-08-05 | $0.42 | 0.00% | $0.43 | $0.45 | $0.42 | 1.07M |
| 2026-08-04 | $0.42 | +5.00% | $0.40 | $0.43 | $0.40 | 809.60K |
| 2026-08-03 | $0.40 | -2.44% | $0.42 | $0.44 | $0.40 | 369.70K |
| 2026-07-31 | $0.41 | +10.81% | $0.40 | $0.42 | $0.38 | 736.50K |
| 2026-07-30 | $0.37 | 0.00% | $0.37 | $0.38 | $0.36 | 797.50K |
| 2026-07-29 | $0.37 | -5.13% | $0.39 | $0.39 | $0.36 | 1.09M |
| 2026-07-28 | $0.39 | -2.50% | $0.40 | $0.41 | $0.38 | 1.30M |
| 2026-07-27 | $0.40 | -6.98% | $0.42 | $0.43 | $0.39 | 2.17M |
| 2026-07-24 | $0.43 | -8.51% | $0.47 | $0.47 | $0.43 | 831.30K |
| 2026-07-23 | $0.47 | -2.08% | $0.49 | $0.50 | $0.44 | 1.58M |
| 2026-07-22 | $0.48 | -5.88% | $0.52 | $0.52 | $0.47 | 726.30K |
| 2026-07-21 | $0.51 | -10.53% | $0.56 | $0.57 | $0.51 | 1.34M |
| 2026-07-20 | $0.57 | +3.64% | $0.54 | $0.58 | $0.52 | 1.12M |
| 2026-07-17 | $0.55 | 0.00% | $0.53 | $0.56 | $0.52 | 484.50K |
| 2026-07-16 | $0.55 | -3.51% | $0.56 | $0.57 | $0.53 | 597.50K |
| 2026-07-15 | $0.57 | +5.56% | $0.54 | $0.62 | $0.54 | 901.10K |
| 2026-07-14 | $0.54 | +1.89% | $0.53 | $0.56 | $0.51 | 1.33M |
| 2026-07-13 | $0.53 | -1.85% | $0.54 | $0.55 | $0.50 | 1.09M |
| 2026-07-10 | $0.54 | -3.57% | $0.55 | $0.57 | $0.53 | 526.60K |
| 2026-07-09 | $0.56 | +1.82% | $0.54 | $0.56 | $0.54 | 339.40K |
| 2026-07-08 | $0.55 | -1.79% | $0.54 | $0.57 | $0.52 | 1.16M |
| 2026-07-07 | $0.56 | 0.00% | $0.57 | $0.59 | $0.54 | 950.50K |
| 2026-07-06 | $0.56 | -6.67% | $0.62 | $0.62 | $0.56 | 1.04M |
| 2026-07-02 | $0.60 | 0.00% | $0.61 | $0.65 | $0.59 | 1.01M |
| 2026-07-01 | $0.60 | +1.69% | $0.61 | $0.64 | $0.59 | 1.27M |
| 2026-06-30 | $0.59 | 0.00% | $0.59 | $0.61 | $0.57 | 550.50K |
| 2026-06-29 | $0.59 | +7.27% | $0.57 | $0.61 | $0.56 | 1.02M |
| 2026-06-26 | $0.55 | -1.79% | $0.55 | $0.57 | $0.54 | 1.23M |
| 2026-06-25 | $0.56 | -8.20% | $0.62 | $0.62 | $0.55 | 1.51M |
| 2026-06-24 | $0.61 | -6.15% | $0.66 | $0.70 | $0.60 | 1.88M |
| 2026-06-23 | $0.65 | -2.99% | $0.65 | $0.70 | $0.64 | 1.37M |
| 2026-06-22 | $0.67 | 0.00% | $0.66 | $0.69 | $0.62 | 2.37M |
| 2026-06-18 | $0.67 | +6.35% | $0.65 | $0.69 | $0.61 | 2.03M |
| 2026-06-17 | $0.63 | -8.70% | $0.70 | $0.74 | $0.62 | 2.63M |
| 2026-06-16 | $0.69 | -5.48% | $0.73 | $0.75 | $0.69 | 756.80K |
| 2026-06-15 | $0.73 | +10.61% | $0.70 | $0.80 | $0.69 | 1.85M |
| 2026-06-12 | $0.66 | 0.00% | $0.68 | $0.71 | $0.65 | 1.05M |
| 2026-06-11 | $0.66 | +1.54% | $0.66 | $0.67 | $0.64 | 699.90K |
| 2026-06-10 | $0.65 | -4.41% | $0.65 | $0.72 | $0.65 | 1.08M |
| 2026-06-09 | $0.68 | +3.03% | $0.66 | $0.71 | $0.65 | 1.12M |
| 2026-06-08 | $0.66 | +3.13% | $0.65 | $0.69 | $0.64 | 963.80K |
| 2026-06-05 | $0.64 | -11.11% | $0.71 | $0.73 | $0.63 | 2.30M |
| 2026-06-04 | $0.72 | -7.69% | $0.78 | $0.80 | $0.71 | 1.05M |
| 2026-06-03 | $0.78 | -1.27% | $0.78 | $0.83 | $0.77 | 920.90K |
| 2026-06-02 | $0.79 | -8.14% | $0.86 | $0.86 | $0.77 | 1.64M |
| 2026-06-01 | $0.86 | +1.18% | $0.85 | $0.91 | $0.83 | 1.31M |
| 2026-05-29 | $0.85 | +2.41% | $0.84 | $0.90 | $0.82 | 1.43M |
| 2026-05-28 | $0.83 | +6.41% | $0.76 | $0.85 | $0.76 | 1.70M |
| 2026-05-27 | $0.78 | -2.50% | $0.78 | $0.80 | $0.76 | 1.18M |
| 2026-05-26 | $0.80 | -10.11% | $0.88 | $0.89 | $0.73 | 3.14M |