5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
BlockchAIn Digital Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.31 | $2.34 (1.3%) | $2.34 | $2.01 | 1.40 M | $88.09 M |
| 06/18/2026 | $2.20 | $2.24 (1.82%) | $2.35 | $2.13 | 1.87 M | $84.33 M |
| 06/17/2026 | $2.01 | $2.15 (6.97%) | $2.24 | $1.96 | 1.69 M | $80.94 M |
| 06/16/2026 | $1.86 | $2.01 (8.06%) | $2.03 | $1.76 | 2.03 M | $75.67 M |
| 06/15/2026 | $1.65 | $1.88 (13.94%) | $1.88 | $1.64 | 2.25 M | $70.77 M |
| 06/12/2026 | $1.65 | $1.60 (-3.03%) | $1.72 | $1.60 | 1.13 M | $60.23 M |
| 06/11/2026 | $1.59 | $1.65 (3.77%) | $1.68 | $1.58 | 756.04 K | $62.12 M |
| 06/10/2026 | $1.61 | $1.62 (0.62%) | $1.65 | $1.56 | 634.10 K | $60.99 M |
| 06/09/2026 | $1.77 | $1.62 (-8.47%) | $1.79 | $1.46 | 1.75 M | $60.99 M |
| 06/08/2026 | $1.67 | $1.80 (7.78%) | $1.80 | $1.65 | 4.11 M | $67.76 M |
| 06/05/2026 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.59 | 4.77 M | $62.12 M |
| 06/04/2026 | $2.06 | $2.05 (-0.49%) | $2.75 | $1.87 | 4.13 M | $77.17 M |
| 06/03/2026 | $2.51 | $2.07 (-17.53%) | $2.56 | $2.00 | 1.51 M | $77.93 M |
| 06/02/2026 | $2.66 | $2.50 (-6.02%) | $2.78 | $2.30 | 1.20 M | $94.12 M |
| 06/01/2026 | $3.47 | $3.18 (-8.36%) | $3.50 | $3.01 | 534.92 K | $119.71 M |
| 05/29/2026 | $3.70 | $3.42 (-7.57%) | $3.95 | $3.16 | 729.78 K | $128.75 M |
| 05/28/2026 | $2.94 | $3.61 (22.79%) | $3.81 | $2.76 | 1.03 M | $135.90 M |
| 05/27/2026 | $3.07 | $3.04 (-0.98%) | $3.17 | $2.68 | 758.94 K | $114.44 M |
| 05/26/2026 | $2.85 | $3.11 (9.12%) | $3.27 | $2.34 | 1.66 M | $117.08 M |
| 05/22/2026 | $2.30 | $2.81 (22.17%) | $3.15 | $2.15 | 3.04 M | $105.79 M |
| 05/21/2026 | $1.75 | $2.20 (25.71%) | $2.20 | $1.70 | 1.35 M | $82.82 M |
| 05/20/2026 | $1.70 | $1.78 (4.71%) | $1.82 | $1.63 | 442.30 K | $67.01 M |
| 05/19/2026 | $1.73 | $1.74 (0.58%) | $1.82 | $1.57 | 845.60 K | $65.50 M |
| 05/18/2026 | $1.54 | $1.79 (16.23%) | $1.84 | $1.53 | 2.59 M | $67.39 M |
| 05/15/2026 | $1.17 | $1.44 (23.08%) | $1.58 | $1.13 | 955.20 K | $54.21 M |
| 05/14/2026 | $1.16 | $1.17 (0.86%) | $1.22 | $1.16 | 150.00 K | $44.05 M |
| 05/13/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.10 | 172.21 K | $43.29 M |
| 05/12/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 223.10 K | $42.16 M |
| 05/11/2026 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 171.00 K | $43.29 M |
| 05/08/2026 | $1.17 | $1.18 (0.85%) | $1.25 | $1.13 | 251.60 K | $44.42 M |
| 05/07/2026 | $1.08 | $1.17 (8.33%) | $1.19 | $1.08 | 327.90 K | $44.05 M |
| 05/06/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.01 | 370.80 K | $41.03 M |
| 05/05/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 171.10 K | $43.29 M |
| 05/04/2026 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 151.55 K | $45.93 M |
| 05/01/2026 | $1.17 | $1.25 (6.84%) | $1.28 | $1.16 | 266.73 K | $47.06 M |
| 04/30/2026 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.16 | 266.70 K | $45.18 M |
| 04/29/2026 | $1.44 | $1.23 (-14.58%) | $1.47 | $1.23 | 284.80 K | $46.30 M |
| 04/28/2026 | $1.48 | $1.48 (0%) | $1.53 | $1.42 | 189.80 K | $55.72 M |
| 04/27/2026 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.48 | 270.53 K | $56.47 M |
| 04/24/2026 | $1.57 | $1.60 (1.91%) | $1.60 | $1.50 | 205.52 K | $60.23 M |
| 04/23/2026 | $1.61 | $1.58 (-1.86%) | $1.62 | $1.54 | 266.00 K | $59.48 M |
| 04/22/2026 | $1.60 | $1.65 (3.12%) | $1.66 | $1.57 | 248.13 K | $62.12 M |
| 04/21/2026 | $1.53 | $1.61 (5.23%) | $1.61 | $1.50 | 305.30 K | $60.61 M |
| 04/20/2026 | $1.64 | $1.52 (-7.32%) | $1.65 | $1.43 | 644.90 K | $57.22 M |
| 04/17/2026 | $1.63 | $1.68 (3.07%) | $1.85 | $1.62 | 643.13 K | $63.25 M |
| 04/16/2026 | $1.57 | $1.65 (5.1%) | $1.67 | $1.55 | 482.50 K | $62.12 M |
| 04/15/2026 | $1.67 | $1.58 (-5.39%) | $1.68 | $1.53 | 906.60 K | $59.48 M |
| 04/14/2026 | $1.69 | $1.70 (0.59%) | $1.81 | $1.63 | 961.44 K | $64.00 M |
| 04/13/2026 | $1.62 | $1.65 (1.85%) | $1.72 | $1.50 | 721.60 K | $62.12 M |
| 04/10/2026 | $1.40 | $1.61 (15%) | $1.70 | $1.40 | 1.39 M | $60.61 M |
| 04/09/2026 | $1.72 | $1.40 (-18.6%) | $1.73 | $1.39 | 1.44 M | $52.70 M |
| 04/08/2026 | $1.59 | $1.84 (15.72%) | $1.90 | $1.59 | 2.81 M | $69.27 M |
| 04/07/2026 | $1.47 | $1.64 (11.56%) | $1.68 | $1.40 | 3.84 M | $61.74 M |
| 04/06/2026 | $1.65 | $1.48 (-10.3%) | $1.78 | $1.47 | 81.49 M | $55.72 M |
| 04/02/2026 | $1.00 | $1.16 (16%) | $1.18 | $0.96 | 589.02 K | $43.67 M |
| 04/01/2026 | $1.07 | $1.00 (-6.54%) | $1.10 | $1.00 | 467.51 K | $37.65 M |
| 03/31/2026 | $0.98 | $1.04 (6.12%) | $1.04 | $0.90 | 488.40 K | $39.15 M |
| 03/30/2026 | $1.10 | $0.98 (-10.85%) | $1.10 | $0.90 | 589.01 K | $36.92 M |
| 03/27/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 413.42 K | $41.41 M |
| 03/26/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.09 | 563.30 K | $42.16 M |
| 03/25/2026 | $1.36 | $1.26 (-7.35%) | $1.38 | $1.17 | 1.34 M | $47.43 M |
| 03/24/2026 | $1.68 | $1.34 (-20.24%) | $1.70 | $1.30 | 8.51 M | $50.45 M |
| 03/23/2026 | $1.46 | $1.46 (0%) | $1.74 | $1.26 | 1.35 M | $54.96 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.
