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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.54 | $0.47 (-12.29%) | $0.54 | $0.47 | 914.47 K | $64.37 M |
| 09/18/2026 | $0.54 | $0.51 (-5%) | $0.55 | $0.51 | 1.28 M | $70.20 M |
| 09/17/2026 | $0.51 | $0.52 (2.18%) | $0.53 | $0.49 | 609.21 K | $71.47 M |
| 09/16/2026 | $0.51 | $0.49 (-2.91%) | $0.53 | $0.49 | 691.13 K | $67.75 M |
| 09/15/2026 | $0.53 | $0.52 (-1.47%) | $0.54 | $0.51 | 386.46 K | $71.73 M |
| 09/14/2026 | $0.50 | $0.52 (2.94%) | $0.53 | $0.50 | 319.55 K | $71.23 M |
| 09/11/2026 | $0.50 | $0.51 (0.54%) | $0.53 | $0.50 | 459.67 K | $69.65 M |
| 09/10/2026 | $0.50 | $0.51 (2.12%) | $0.52 | $0.50 | 318.43 K | $70.14 M |
| 09/09/2026 | $0.51 | $0.51 (-0.12%) | $0.53 | $0.50 | 458.88 K | $69.97 M |
| 09/08/2026 | $0.55 | $0.52 (-5.97%) | $0.56 | $0.52 | 565.59 K | $71.66 M |
| 09/04/2026 | $0.55 | $0.56 (1.95%) | $0.59 | $0.54 | 678.89 K | $77.02 M |
| 09/03/2026 | $0.54 | $0.57 (5.79%) | $0.58 | $0.53 | 815.81 K | $77.76 M |
| 09/02/2026 | $0.53 | $0.53 (0.02%) | $0.54 | $0.51 | 536.98 K | $72.26 M |
| 09/01/2026 | $0.54 | $0.54 (-0.37%) | $0.56 | $0.53 | 475.03 K | $74.38 M |
| 08/31/2026 | $0.58 | $0.55 (-5.92%) | $0.59 | $0.54 | 748.73 K | $75.55 M |
| 08/28/2026 | $0.60 | $0.59 (-1.61%) | $0.61 | $0.56 | 520.78 K | $81.65 M |
| 08/27/2026 | $0.60 | $0.60 (-0.18%) | $0.62 | $0.59 | 579.91 K | $82.13 M |
| 08/26/2026 | $0.62 | $0.59 (-4.08%) | $0.64 | $0.58 | 690.18 K | $81.69 M |
| 08/25/2026 | $0.66 | $0.64 (-2.99%) | $0.68 | $0.63 | 1.07 M | $88.18 M |
| 08/24/2026 | $0.69 | $0.66 (-4.45%) | $0.70 | $0.64 | 740.23 K | $90.56 M |
| 08/21/2026 | $0.65 | $0.68 (4.79%) | $0.72 | $0.64 | 2.25 M | $94.52 M |
| 08/20/2026 | $0.51 | $0.59 (16.15%) | $0.63 | $0.51 | 3.11 M | $83.16 M |
| 08/19/2026 | $0.48 | $0.52 (10.34%) | $0.55 | $0.47 | 1.33 M | $73.29 M |
| 08/18/2026 | $0.42 | $0.47 (11.95%) | $0.51 | $0.41 | 2.21 M | $65.75 M |
| 08/17/2026 | $0.46 | $0.42 (-7.33%) | $0.46 | $0.41 | 1.12 M | $59.22 M |
| 08/14/2026 | $0.42 | $0.41 (-2.93%) | $0.43 | $0.40 | 747.30 K | $57.01 M |
| 08/13/2026 | $0.42 | $0.42 (1.1%) | $0.44 | $0.41 | 381.41 K | $58.90 M |
| 08/12/2026 | $0.42 | $0.42 (0.72%) | $0.43 | $0.41 | 385.13 K | $58.59 M |
| 08/11/2026 | $0.44 | $0.42 (-4.5%) | $0.44 | $0.42 | 328.04 K | $58.73 M |
| 08/10/2026 | $0.46 | $0.42 (-9.94%) | $0.48 | $0.41 | 913.72 K | $58.44 M |
| 08/07/2026 | $0.42 | $0.44 (3.3%) | $0.46 | $0.41 | 797.80 K | $61.28 M |
| 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 |
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.
