NASDAQ : AIFC

AI Financial Corporation — Price history

Other · United States

Last price 0.2502 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.82M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

AI Financial Corporation (AIFC) closed at 0.2502 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.27	0.2777	0.2371	0.2502	770,316	-9.90%
2026-10-29	0.259	0.2911	0.2484	0.2777	656,706	+6.60%
2026-10-28	0.278	0.282	0.2369	0.2605	1,028,664	-8.27%
2026-10-27	0.2667	0.2911	0.2588	0.284	748,175	+3.31%
2026-10-26	0.2892	0.2927	0.2675	0.2749	564,500	-5.57%
2026-10-23	0.2945	0.3075	0.2871	0.2911	259,751	-1.42%
2026-10-22	0.3218	0.3248	0.2947	0.2953	947,385	-10.24%
2026-10-21	0.341	0.36	0.3216	0.329	722,630	-4.50%
2026-10-20	0.36	0.3687	0.3401	0.3445	343,906	-2.99%
2026-10-19	0.3585	0.3696	0.351	0.3551	284,494	+1.34%
2026-10-16	0.3858	0.3948	0.349	0.3504	791,185	-11.27%
2026-10-15	0.39	0.4	0.3829	0.3949	436,939	-1.20%
2026-10-14	0.4131	0.4168	0.3954	0.3997	420,554	-4.77%
2026-10-13	0.4139	0.4262	0.4117	0.4197	316,450	-0.85%
2026-10-12	0.423	0.436	0.42	0.4233	415,737	-2.91%
2026-10-09	0.4412	0.4477	0.4283	0.436	770,142	-0.68%
2026-10-08	0.4367	0.4449	0.4208	0.439	790,647	-1.13%
2026-10-07	0.43	0.4456	0.4141	0.444	1,351,215	-1.18%
2026-10-06	0.4667	0.4765	0.4432	0.4493	925,290	-3.73%
2026-10-05	0.5119	0.515	0.465	0.4667	592,553	-7.35%
2026-10-02	0.519	0.52	0.5024	0.5037	822,253	+1.43%
2026-10-01	0.4849	0.5149	0.4844	0.4966	527,301	+2.62%
2026-09-30	0.4747	0.4971	0.4673	0.4839	837,309	-0.06%
2026-09-29	0.5	0.501	0.476	0.4842	555,375	-4.27%
2026-09-28	0.5202	0.5202	0.502	0.5058	359,526	-2.24%
2026-09-25	0.5563	0.5563	0.5077	0.5174	417,271	-4.36%
2026-09-24	0.5325	0.5699	0.5244	0.541	877,986	-1.73%
2026-09-23	0.5196	0.558	0.503	0.5505	1,005,165	+7.94%
2026-09-22	0.4616	0.5153	0.4616	0.51	727,834	+6.47%
2026-09-21	0.538	0.538	0.4651	0.479	1,312,948	-6.28%
2026-09-18	0.538	0.547	0.51	0.5111	1,268,480	-1.77%
2026-09-17	0.5092	0.5256	0.491	0.5203	606,872	+5.49%
2026-09-16	0.508	0.5299	0.4924	0.4932	689,551	-5.55%
2026-09-15	0.53	0.5385	0.5076	0.5222	375,137	+0.69%
2026-09-14	0.5038	0.5299	0.5038	0.5186	316,568	+2.27%
2026-09-11	0.5044	0.529	0.5	0.5071	456,580	-0.69%
2026-09-10	0.5	0.52	0.4971	0.5106	318,356	+0.24%
2026-09-09	0.51	0.529	0.4954	0.5094	455,972	-2.36%
2026-09-08	0.5548	0.5607	0.5188	0.5217	555,580	-6.96%
2026-09-04	0.55	0.5875	0.54	0.5607	668,858	-0.95%
2026-09-03	0.5351	0.5766	0.5336	0.5661	802,196	+7.60%
2026-09-02	0.526	0.5425	0.5106	0.5261	536,667	-2.84%
2026-09-01	0.5435	0.5599	0.5335	0.5415	471,554	-1.55%
2026-08-31	0.5846	0.59	0.5433	0.55	740,036	-7.47%
2026-08-28	0.6041	0.6081	0.5626	0.5944	513,221	-0.59%
2026-08-27	0.599	0.62	0.586	0.5979	568,764	+0.54%
2026-08-26	0.62	0.6364	0.5812	0.5947	682,045	-7.37%
2026-08-25	0.6618	0.6799	0.626	0.642	1,054,433	-2.62%
2026-08-24	0.69	0.7	0.6384	0.6593	723,868	-2.46%
2026-08-21	0.645	0.7179	0.6384	0.6759	2,216,575	+13.65%
2026-08-20	0.512	0.6275	0.512	0.5947	3,058,073	+13.47%
2026-08-19	0.475	0.55	0.473	0.5241	1,311,720	+11.46%
2026-08-18	0.42	0.5072	0.413	0.4702	2,208,608	+11.03%
2026-08-17	0.457	0.46	0.4131	0.4235	1,120,993	+3.88%
2026-08-14	0.42	0.429	0.3973	0.4077	599,405	-3.21%
2026-08-13	0.4166	0.4398	0.407	0.4212	375,048	+0.53%
2026-08-12	0.416	0.4298	0.405	0.419	382,493	-0.24%
2026-08-11	0.4398	0.4398	0.4152	0.42	321,827	+0.50%
2026-08-10	0.464	0.48	0.41	0.4179	882,553	-4.63%
2026-08-07	0.4242	0.4567	0.4146	0.4382	789,143	+7.90%
2026-08-06	0.437	0.437	0.4038	0.4061	397,643	-3.54%
2026-08-05	0.43	0.4497	0.415	0.421	1,072,883	-0.21%
2026-08-04	0.3996	0.43	0.3963	0.4219	801,535	+6.51%
2026-08-03	0.4246	0.4378	0.3959	0.3961	361,377	-3.81%
2026-07-31	0.4	0.4201	0.38	0.4118	730,261	+10.49%
2026-07-30	0.365	0.3803	0.359	0.3727	793,730	+0.81%
2026-07-29	0.39	0.3922	0.3591	0.3697	1,078,700	-5.76%
2026-07-28	0.4047	0.4059	0.375	0.3923	1,278,123	-1.28%
2026-07-27	0.42	0.43	0.389	0.3974	2,140,619	-8.26%
2026-07-24	0.4679	0.4679	0.43	0.4332	819,573	-7.38%
2026-07-23	0.4854	0.4999	0.4445	0.4677	1,578,558	-3.33%
2026-07-22	0.5178	0.5198	0.4702	0.4838	712,282	-5.25%
2026-07-21	0.5584	0.565	0.5105	0.5106	1,307,259	-10.07%
2026-07-20	0.5436	0.5764	0.5167	0.5678	1,109,943	+2.40%
2026-07-17	0.53	0.5598	0.515	0.5545	482,298	+1.59%
2026-07-16	0.56	0.565	0.5301	0.5458	596,081	-4.04%
2026-07-15	0.5436	0.6199	0.5406	0.5688	900,606	+5.65%
2026-07-14	0.5303	0.5639	0.514	0.5384	1,326,991	+1.53%
2026-07-13	0.5367	0.55	0.4994	0.5303	1,082,641	-2.18%
2026-07-10	0.552	0.5655	0.53	0.5421	523,885	-2.59%
2026-07-09	0.5427	0.5632	0.54	0.5565	336,249	+1.55%
2026-07-08	0.5438	0.57	0.5158	0.548	1,151,030	-2.72%
2026-07-07	0.5689	0.5935	0.5359	0.5633	950,502	+0.54%
2026-07-06	0.6179	0.6179	0.5551	0.5603	1,040,531	-6.80%
2026-07-02	0.6137	0.648	0.5884	0.6012	1,023,186	-0.45%
2026-07-01	0.61	0.64	0.5899	0.6039	1,269,757	+3.21%
2026-06-30	0.5919	0.6087	0.5748	0.5851	550,545	-0.83%
2026-06-29	0.5653	0.6124	0.5622	0.59	1,020,224	+7.27%
2026-06-26	0.548	0.5743	0.54	0.55	1,229,047	-1.42%
2026-06-25	0.6156	0.6174	0.548	0.5579	1,518,629	-8.41%
2026-06-24	0.66	0.699	0.6	0.6091	1,876,305	-6.31%
2026-06-23	0.65	0.7	0.64	0.6501	1,370,710	-2.77%
2026-06-22	0.66	0.69	0.6205	0.6686	2,366,933	-0.13%
2026-06-18	0.65	0.6937	0.6112	0.6695	2,025,197	+5.87%
2026-06-17	0.698	0.74	0.6221	0.6324	2,630,860	-8.88%
2026-06-16	0.7289	0.7527	0.69	0.694	756,849	-4.92%
2026-06-15	0.7	0.8	0.691	0.7299	1,847,304	+9.78%
2026-06-12	0.6802	0.7127	0.6538	0.6649	1,047,083	+0.53%
2026-06-11	0.66	0.6699	0.6387	0.6614	699,851	+1.30%
2026-06-10	0.653	0.715	0.65	0.6529	1,083,977	-3.80%
2026-06-09	0.66	0.7077	0.6454	0.6787	1,123,806	+3.32%
2026-06-08	0.65	0.6851	0.6416	0.6569	963,810	+3.33%
2026-06-05	0.71	0.725	0.63	0.6357	2,295,286	-11.45%
2026-06-04	0.78	0.7997	0.7111	0.7179	1,046,281	-7.96%
2026-06-03	0.7765	0.83	0.77	0.78	920,863	-1.10%
2026-06-02	0.86	0.86	0.77	0.7887	1,637,787	-8.29%
2026-06-01	0.848	0.9051	0.831	0.86	1,314,227	+1.06%
2026-05-29	0.835	0.897	0.8213	0.851	1,431,370	+3.15%
2026-05-28	0.763	0.8511	0.7571	0.825	1,699,197	+5.14%
2026-05-27	0.778	0.8	0.7606	0.7847	1,181,075	-1.99%
2026-05-26	0.88	0.8932	0.73	0.8006	3,149,107	-10.37%
2026-05-22	0.861	0.91	0.8345	0.8932	1,069,907	+2.05%
2026-05-21	0.83	0.915	0.815	0.8753	1,209,821	+4.08%
2026-05-20	0.87	0.882	0.8064	0.841	1,524,755	-1.22%
2026-05-19	0.8978	0.9135	0.8507	0.8514	1,560,426	-6.27%
2026-05-18	0.97	0.98	0.9084	0.9084	1,106,113	-9.61%
2026-05-15	0.9989	1.025	0.94	1.005	903,402	-2.43%
2026-05-14	0.98	1.08	0.91	1.03	2,071,358	+4.27%
2026-05-13	0.9056	0.988	0.88	0.9878	1,896,199	+9.76%
2026-05-12	0.92	0.9472	0.89	0.9	787,742	-3.55%