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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
