5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
BlockchAIn Digital Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.37 | 674.02 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 |
| 07/29/2026 | $1.84 | $1.56 (-15.22%) | $1.84 | $1.51 | 1.17 M | $58.73 M |
| 07/28/2026 | $1.79 | $1.87 (4.47%) | $1.89 | $1.75 | 509.98 K | $70.40 M |
| 07/27/2026 | $1.77 | $1.85 (4.52%) | $1.90 | $1.75 | 979.65 K | $69.65 M |
| 07/24/2026 | $1.81 | $1.77 (-2.21%) | $1.85 | $1.74 | 284.35 K | $66.63 M |
| 07/23/2026 | $1.96 | $1.79 (-8.67%) | $1.97 | $1.76 | 648.00 K | $67.39 M |
| 07/22/2026 | $1.92 | $1.96 (2.08%) | $2.08 | $1.92 | 641.30 K | $73.79 M |
| 07/21/2026 | $1.85 | $1.97 (6.49%) | $2.05 | $1.84 | 2.71 M | $74.16 M |
| 07/20/2026 | $1.76 | $1.83 (3.98%) | $1.88 | $1.70 | 609.50 K | $68.89 M |
| 07/17/2026 | $1.69 | $1.77 (4.73%) | $1.80 | $1.65 | 557.32 K | $66.63 M |
| 07/16/2026 | $1.68 | $1.78 (5.95%) | $1.79 | $1.62 | 629.76 K | $67.01 M |
| 07/15/2026 | $1.80 | $1.69 (-6.11%) | $1.81 | $1.67 | 400.72 K | $63.62 M |
| 07/14/2026 | $1.90 | $1.76 (-7.37%) | $1.97 | $1.74 | 624.44 K | $66.26 M |
| 07/13/2026 | $2.03 | $1.90 (-6.4%) | $2.07 | $1.83 | 406.90 K | $71.53 M |
| 07/10/2026 | $1.82 | $2.07 (13.74%) | $2.11 | $1.82 | 1.61 M | $77.93 M |
| 07/09/2026 | $1.82 | $1.83 (0.55%) | $1.88 | $1.78 | 464.50 K | $68.89 M |
| 07/08/2026 | $1.74 | $1.77 (1.72%) | $1.88 | $1.73 | 400.50 K | $66.63 M |
| 07/07/2026 | $1.75 | $1.78 (1.71%) | $1.85 | $1.70 | 721.07 K | $67.01 M |
| 07/06/2026 | $1.85 | $1.81 (-2.16%) | $1.91 | $1.72 | 795.30 K | $68.14 M |
| 07/02/2026 | $2.08 | $1.89 (-9.13%) | $2.13 | $1.77 | 994.12 K | $71.15 M |
| 07/01/2026 | $2.15 | $2.03 (-5.58%) | $2.22 | $1.92 | 1.18 M | $76.42 M |
| 06/30/2026 | $2.25 | $2.12 (-5.78%) | $2.33 | $2.06 | 1.94 M | $79.81 M |
| 06/29/2026 | $1.97 | $2.10 (6.6%) | $2.19 | $1.91 | 1.26 M | $79.06 M |
| 06/26/2026 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.84 | 1.31 M | $74.92 M |
| 06/25/2026 | $2.22 | $2.06 (-7.21%) | $2.38 | $2.03 | 1.53 M | $77.55 M |
| 06/24/2026 | $2.15 | $2.21 (2.79%) | $2.35 | $1.96 | 1.46 M | $83.20 M |
| 06/23/2026 | $2.21 | $2.15 (-2.71%) | $2.35 | $2.14 | 953.10 K | $80.94 M |
| 06/22/2026 | $2.31 | $2.34 (1.3%) | $2.34 | $2.01 | 1.40 M | $88.09 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.
