5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
AI Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.83 | $0.95 (14.46%) | $1.00 | $0.83 | 6.39 M | $132.84 M |
| 05/05/2026 | $0.84 | $0.82 (-2.38%) | $0.87 | $0.80 | 2.15 M | $114.81 M |
| 05/04/2026 | $0.75 | $0.83 (11.23%) | $0.86 | $0.75 | 2.64 M | $116.65 M |
| 05/01/2026 | $0.77 | $0.76 (-1.12%) | $0.77 | $0.73 | 4.12 M | $105.91 M |
| 04/30/2026 | $0.84 | $0.75 (-10.85%) | $0.85 | $0.74 | 5.81 M | $104.91 M |
| 04/29/2026 | $0.85 | $0.85 (0.86%) | $0.86 | $0.83 | 4.16 M | $119.18 M |
| 04/28/2026 | $0.84 | $0.86 (1.79%) | $0.87 | $0.84 | 1.16 M | $119.56 M |
| 04/27/2026 | $0.88 | $0.85 (-3.92%) | $0.89 | $0.83 | 1.65 M | $118.86 M |
| 04/24/2026 | $0.87 | $0.86 (-0.62%) | $0.89 | $0.82 | 2.28 M | $120.90 M |
| 04/23/2026 | $0.95 | $0.86 (-9.95%) | $0.95 | $0.85 | 2.78 M | $119.63 M |
| 04/22/2026 | $0.89 | $0.93 (3.76%) | $0.98 | $0.88 | 4.29 M | $129.49 M |
| 04/21/2026 | $0.94 | $0.86 (-8.46%) | $0.98 | $0.86 | 3.31 M | $120.33 M |
| 04/20/2026 | $0.92 | $0.93 (1.06%) | $0.97 | $0.90 | 3.15 M | $129.45 M |
| 04/17/2026 | $0.96 | $0.98 (2.07%) | $1.13 | $0.96 | 5.00 M | $137.03 M |
| 04/16/2026 | $1.02 | $0.96 (-6.21%) | $1.03 | $0.95 | 1.53 M | $133.78 M |
| 04/15/2026 | $0.91 | $0.99 (9.01%) | $1.02 | $0.91 | 3.56 M | $138.72 M |
| 04/14/2026 | $0.94 | $0.89 (-5.6%) | $0.98 | $0.87 | 4.79 M | $124.45 M |
| 04/13/2026 | $0.98 | $0.92 (-6.42%) | $0.98 | $0.88 | 5.64 M | $128.20 M |
| 04/10/2026 | $1.09 | $0.94 (-13.76%) | $1.11 | $0.94 | 8.44 M | $131.45 M |
| 04/09/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.08 | 1.39 M | $151.02 M |
| 04/08/2026 | $1.20 | $1.10 (-8.33%) | $1.23 | $1.10 | 1.75 M | $153.82 M |
| 04/07/2026 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.10 | 1.18 M | $153.82 M |
| 04/06/2026 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.15 | 1.25 M | $162.21 M |
| 04/02/2026 | $1.08 | $1.14 (5.56%) | $1.20 | $1.06 | 4.18 M | $159.41 M |
| 04/01/2026 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.10 | 1.56 M | $153.82 M |
| 03/31/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 2.29 M | $155.22 M |
| 03/30/2026 | $1.23 | $1.12 (-8.94%) | $1.24 | $1.00 | 5.59 M | $156.62 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.
