5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
AI Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.44 | $0.41 (-7.07%) | $0.44 | $0.40 | 401.23 K | $56.79 M |
| 08/05/2026 | $0.43 | $0.42 (-2.09%) | $0.45 | $0.42 | 1.07 M | $58.87 M |
| 08/04/2026 | $0.40 | $0.42 (5.58%) | $0.43 | $0.40 | 809.60 K | $59.00 M |
| 08/03/2026 | $0.42 | $0.40 (-6.71%) | $0.44 | $0.40 | 369.70 K | $55.39 M |
| 07/31/2026 | $0.40 | $0.41 (2.95%) | $0.42 | $0.38 | 736.52 K | $57.58 M |
| 07/30/2026 | $0.37 | $0.37 (2.11%) | $0.38 | $0.36 | 799.70 K | $52.12 M |
| 07/29/2026 | $0.39 | $0.37 (-5.21%) | $0.39 | $0.36 | 1.09 M | $51.70 M |
| 07/28/2026 | $0.40 | $0.39 (-3.06%) | $0.41 | $0.38 | 1.30 M | $54.86 M |
| 07/27/2026 | $0.42 | $0.40 (-5.38%) | $0.43 | $0.39 | 2.17 M | $55.57 M |
| 07/24/2026 | $0.47 | $0.43 (-7.42%) | $0.47 | $0.43 | 831.30 K | $60.58 M |
| 07/23/2026 | $0.49 | $0.47 (-3.65%) | $0.50 | $0.44 | 1.58 M | $65.40 M |
| 07/22/2026 | $0.52 | $0.48 (-6.57%) | $0.52 | $0.47 | 726.32 K | $67.65 M |
| 07/21/2026 | $0.56 | $0.51 (-8.56%) | $0.57 | $0.51 | 1.34 M | $71.40 M |
| 07/20/2026 | $0.54 | $0.57 (4.45%) | $0.58 | $0.52 | 1.12 M | $79.40 M |
| 07/17/2026 | $0.53 | $0.55 (4.62%) | $0.56 | $0.52 | 484.59 K | $77.54 M |
| 07/16/2026 | $0.56 | $0.55 (-2.54%) | $0.57 | $0.53 | 597.50 K | $76.32 M |
| 07/15/2026 | $0.54 | $0.57 (4.64%) | $0.62 | $0.54 | 901.13 K | $79.54 M |
| 07/14/2026 | $0.53 | $0.54 (1.53%) | $0.56 | $0.51 | 1.33 M | $75.29 M |
| 07/13/2026 | $0.54 | $0.53 (-1.19%) | $0.55 | $0.50 | 1.09 M | $74.16 M |
| 07/10/2026 | $0.55 | $0.54 (-1.79%) | $0.57 | $0.53 | 526.63 K | $75.81 M |
| 07/09/2026 | $0.54 | $0.56 (2.54%) | $0.56 | $0.54 | 339.43 K | $77.82 M |
| 07/08/2026 | $0.54 | $0.55 (0.77%) | $0.57 | $0.52 | 1.16 M | $76.63 M |
| 07/07/2026 | $0.57 | $0.56 (-0.98%) | $0.59 | $0.54 | 950.50 K | $78.77 M |
| 07/06/2026 | $0.62 | $0.56 (-9.32%) | $0.62 | $0.56 | 1.04 M | $78.35 M |
| 07/02/2026 | $0.61 | $0.60 (-2.04%) | $0.65 | $0.59 | 1.02 M | $84.07 M |
| 07/01/2026 | $0.61 | $0.60 (-1%) | $0.64 | $0.59 | 1.27 M | $84.45 M |
| 06/30/2026 | $0.59 | $0.59 (-1.15%) | $0.61 | $0.57 | 550.55 K | $81.82 M |
| 06/29/2026 | $0.57 | $0.59 (4.37%) | $0.61 | $0.56 | 1.02 M | $82.50 M |
| 06/26/2026 | $0.55 | $0.55 (0.36%) | $0.57 | $0.54 | 1.23 M | $76.91 M |
| 06/25/2026 | $0.62 | $0.56 (-9.37%) | $0.62 | $0.55 | 1.52 M | $78.01 M |
| 06/24/2026 | $0.66 | $0.61 (-7.71%) | $0.70 | $0.60 | 1.88 M | $85.17 M |
| 06/23/2026 | $0.65 | $0.65 (0.02%) | $0.70 | $0.64 | 1.37 M | $90.91 M |
| 06/22/2026 | $0.66 | $0.67 (1.3%) | $0.69 | $0.62 | 2.37 M | $93.49 M |
| 06/18/2026 | $0.65 | $0.67 (3%) | $0.69 | $0.61 | 2.03 M | $93.62 M |
| 06/17/2026 | $0.70 | $0.63 (-9.4%) | $0.74 | $0.62 | 2.63 M | $88.43 M |
| 06/16/2026 | $0.73 | $0.69 (-4.79%) | $0.75 | $0.69 | 756.85 K | $97.05 M |
| 06/15/2026 | $0.70 | $0.73 (4.27%) | $0.80 | $0.69 | 1.85 M | $102.07 M |
| 06/12/2026 | $0.68 | $0.66 (-2.25%) | $0.71 | $0.65 | 1.05 M | $92.98 M |
| 06/11/2026 | $0.66 | $0.66 (0.21%) | $0.67 | $0.64 | 699.90 K | $92.49 M |
| 06/10/2026 | $0.65 | $0.65 (-0.02%) | $0.72 | $0.65 | 1.08 M | $91.30 M |
| 06/09/2026 | $0.66 | $0.68 (2.83%) | $0.71 | $0.65 | 1.12 M | $94.91 M |
| 06/08/2026 | $0.65 | $0.66 (1.06%) | $0.69 | $0.64 | 963.81 K | $91.86 M |
| 06/05/2026 | $0.71 | $0.64 (-10.46%) | $0.73 | $0.63 | 2.30 M | $88.89 M |
| 06/04/2026 | $0.78 | $0.72 (-7.96%) | $0.80 | $0.71 | 1.05 M | $100.39 M |
| 06/03/2026 | $0.78 | $0.78 (0.45%) | $0.83 | $0.77 | 920.90 K | $109.07 M |
| 06/02/2026 | $0.86 | $0.79 (-8.29%) | $0.86 | $0.77 | 1.64 M | $110.29 M |
| 06/01/2026 | $0.85 | $0.86 (1.42%) | $0.91 | $0.83 | 1.31 M | $120.26 M |
| 05/29/2026 | $0.84 | $0.85 (1.92%) | $0.90 | $0.82 | 1.43 M | $119.00 M |
| 05/28/2026 | $0.76 | $0.83 (8.13%) | $0.85 | $0.76 | 1.70 M | $115.37 M |
| 05/27/2026 | $0.78 | $0.78 (0.86%) | $0.80 | $0.76 | 1.18 M | $109.73 M |
| 05/26/2026 | $0.88 | $0.80 (-9.02%) | $0.89 | $0.73 | 3.15 M | $111.95 M |
| 05/22/2026 | $0.86 | $0.89 (3.74%) | $0.91 | $0.83 | 1.07 M | $124.90 M |
| 05/21/2026 | $0.83 | $0.88 (5.46%) | $0.92 | $0.82 | 1.21 M | $122.40 M |
| 05/20/2026 | $0.87 | $0.84 (-3.33%) | $0.88 | $0.81 | 1.52 M | $117.60 M |
| 05/19/2026 | $0.90 | $0.85 (-5.17%) | $0.91 | $0.85 | 1.56 M | $119.06 M |
| 05/18/2026 | $0.97 | $0.91 (-6.35%) | $0.98 | $0.91 | 1.11 M | $127.03 M |
| 05/15/2026 | $1.00 | $1.00 (0.11%) | $1.02 | $0.94 | 903.40 K | $139.84 M |
| 05/14/2026 | $0.98 | $1.03 (5.1%) | $1.08 | $0.91 | 2.07 M | $144.03 M |
| 05/13/2026 | $0.91 | $0.99 (9.08%) | $0.99 | $0.88 | 1.90 M | $138.13 M |
| 05/12/2026 | $0.92 | $0.90 (-2.17%) | $0.95 | $0.89 | 787.74 K | $125.85 M |
| 05/11/2026 | $0.96 | $0.93 (-3.14%) | $1.00 | $0.89 | 2.01 M | $130.48 M |
| 05/08/2026 | $1.00 | $0.98 (-1.98%) | $1.03 | $0.93 | 2.78 M | $137.07 M |
| 05/07/2026 | $1.00 | $0.99 (-1%) | $1.08 | $0.98 | 3.36 M | $138.44 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.
