NYSEAMERICAN : AIB
BlockchAIn Digital Infrastructure, Inc. — Price history
Financials · Shell Companies · United States
Last price 0.98 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 74.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlockchAIn Digital Infrastructure, Inc. (AIB) closed at 0.9124 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9874 | 0.9943 | 0.9124 | 0.9124 | 227,517 | -6.90% |
| 2026-10-30 | 0.9887 | 1 | 0.9329 | 0.98 | 635,905 | -6.67% |
| 2026-10-29 | 1.04 | 1.1 | 1 | 1.05 | 586,957 | -5.41% |
| 2026-10-28 | 0.98 | 1.17 | 0.95 | 1.11 | 2,246,279 | +17.08% |
| 2026-10-27 | 0.8477 | 0.9657 | 0.8301 | 0.9481 | 986,699 | +14.23% |
| 2026-10-26 | 0.98 | 0.98 | 0.8122 | 0.83 | 2,272,270 | -13.98% |
| 2026-10-23 | 1.02 | 1.05 | 0.92 | 0.9649 | 1,775,500 | -8.10% |
| 2026-10-22 | 1.06 | 1.08 | 1.01 | 1.05 | 801,487 | -5.41% |
| 2026-10-21 | 1.19 | 1.19 | 1.07 | 1.11 | 783,232 | -4.31% |
| 2026-10-20 | 1.14 | 1.24 | 1.13 | 1.16 | 502,559 | +1.75% |
| 2026-10-19 | 1.18 | 1.205 | 1.14 | 1.14 | 397,617 | -0.87% |
| 2026-10-16 | 1.22 | 1.23 | 1.12 | 1.15 | 628,955 | -4.96% |
| 2026-10-15 | 1.14 | 1.21 | 1.12 | 1.21 | 387,613 | -2.42% |
| 2026-10-14 | 1.26 | 1.28 | 1.15 | 1.24 | 1,749,855 | -4.62% |
| 2026-10-13 | 1.33 | 1.335 | 1.27 | 1.3 | 686,626 | -2.26% |
| 2026-10-12 | 1.36 | 1.365 | 1.28 | 1.33 | 1,346,758 | -4.32% |
| 2026-10-09 | 1.44 | 1.449 | 1.34 | 1.39 | 500,313 | -2.80% |
| 2026-10-08 | 1.45 | 1.48 | 1.35 | 1.43 | 1,185,544 | -4.67% |
| 2026-10-07 | 1.48 | 1.55 | 1.455 | 1.5 | 1,572,311 | -4.46% |
| 2026-10-06 | 1.63 | 1.7 | 1.54 | 1.57 | 2,554,512 | -3.09% |
| 2026-10-05 | 1.62 | 1.67 | 1.54 | 1.62 | 6,512,965 | -1.22% |
| 2026-10-02 | 1.45 | 1.645 | 1.43 | 1.64 | 3,943,374 | +7.89% |
| 2026-10-01 | 1.4 | 1.58 | 1.24 | 1.52 | 6,186,599 | +14.29% |
| 2026-09-30 | 1.45 | 1.58 | 1.16 | 1.33 | 27,701,808 | -22.22% |
| 2026-09-29 | 1.67 | 1.77 | 1.645 | 1.71 | 1,111,119 | +3.64% |
| 2026-09-28 | 1.66 | 1.71 | 1.57 | 1.65 | 1,040,814 | -2.37% |
| 2026-09-25 | 1.4 | 1.78 | 1.395 | 1.69 | 2,200,471 | +19.01% |
| 2026-09-24 | 1.42 | 1.44 | 1.37 | 1.42 | 627,859 | -2.74% |
| 2026-09-23 | 1.37 | 1.48 | 1.31 | 1.46 | 1,150,078 | +7.35% |
| 2026-09-22 | 1.47 | 1.47 | 1.33 | 1.36 | 693,710 | -4.90% |
| 2026-09-21 | 1.45 | 1.5 | 1.37 | 1.43 | 673,794 | -2.05% |
| 2026-09-18 | 1.41 | 1.48 | 1.39 | 1.46 | 2,130,077 | +4.29% |
| 2026-09-17 | 1.46 | 1.48 | 1.365 | 1.4 | 748,040 | -2.10% |
| 2026-09-16 | 1.3 | 1.45 | 1.3 | 1.43 | 1,458,941 | +10.00% |
| 2026-09-15 | 1.33 | 1.38 | 1.26 | 1.3 | 1,417,612 | -2.26% |
| 2026-09-14 | 1.37 | 1.42 | 1.32 | 1.33 | 461,617 | -4.32% |
| 2026-09-11 | 1.39 | 1.445 | 1.37 | 1.39 | 538,172 | +1.46% |
| 2026-09-10 | 1.35 | 1.44 | 1.343 | 1.37 | 523,754 | +0.00% |
| 2026-09-09 | 1.39 | 1.475 | 1.35 | 1.37 | 565,424 | -4.20% |
| 2026-09-08 | 1.29 | 1.46 | 1.285 | 1.43 | 1,714,799 | +11.72% |
| 2026-09-04 | 1.22 | 1.29 | 1.15 | 1.28 | 699,921 | +1.59% |
| 2026-09-03 | 1.06 | 1.27 | 1.06 | 1.26 | 1,711,623 | +18.87% |
| 2026-09-02 | 1.01 | 1.08 | 0.9458 | 1.06 | 2,561,493 | +0.00% |
| 2026-09-01 | 1.13 | 1.142 | 1.01 | 1.06 | 975,729 | -7.02% |
| 2026-08-31 | 1.1 | 1.17 | 1.06 | 1.14 | 655,479 | +0.00% |
| 2026-08-28 | 1.24 | 1.27 | 1.11 | 1.14 | 770,260 | -9.52% |
| 2026-08-27 | 1.19 | 1.32 | 1.19 | 1.26 | 718,670 | +5.88% |
| 2026-08-26 | 1.32 | 1.32 | 1.12 | 1.19 | 1,432,333 | -8.46% |
| 2026-08-25 | 1.3 | 1.36 | 1.26 | 1.3 | 356,625 | +0.00% |
| 2026-08-24 | 1.38 | 1.42 | 1.26 | 1.3 | 620,476 | -7.14% |
| 2026-08-21 | 1.32 | 1.42 | 1.29 | 1.4 | 1,235,075 | +5.26% |
| 2026-08-20 | 1.4 | 1.48 | 1.25 | 1.33 | 934,444 | -7.64% |
| 2026-08-19 | 1.32 | 1.44 | 1.14 | 1.44 | 2,384,381 | +16.13% |
| 2026-08-18 | 1.64 | 1.64 | 1.24 | 1.24 | 2,936,914 | -24.39% |
| 2026-08-17 | 1.83 | 1.84 | 1.62 | 1.64 | 831,684 | -9.89% |
| 2026-08-14 | 1.78 | 1.89 | 1.66 | 1.82 | 1,806,565 | +0.00% |
| 2026-08-13 | 1.81 | 1.87 | 1.77 | 1.82 | 793,287 | +0.55% |
| 2026-08-12 | 1.8 | 1.88 | 1.73 | 1.81 | 656,704 | +3.43% |
| 2026-08-11 | 1.81 | 1.89 | 1.73 | 1.75 | 721,331 | +0.00% |
| 2026-08-10 | 1.88 | 1.9 | 1.75 | 1.75 | 660,337 | -7.41% |
| 2026-08-07 | 1.93 | 1.986 | 1.89 | 1.89 | 254,145 | -1.56% |
| 2026-08-06 | 1.9 | 1.94 | 1.7 | 1.92 | 1,324,954 | +1.05% |
| 2026-08-05 | 2.07 | 2.07 | 1.85 | 1.9 | 1,087,422 | -9.09% |
| 2026-08-04 | 1.91 | 2.17 | 1.91 | 2.09 | 2,054,454 | +6.63% |
| 2026-08-03 | 1.91 | 2 | 1.88 | 1.96 | 1,597,596 | +1.55% |
| 2026-07-31 | 1.89 | 2 | 1.83 | 1.93 | 1,591,461 | +9.04% |
| 2026-07-30 | 1.65 | 1.79 | 1.52 | 1.77 | 1,655,213 | +13.46% |
| 2026-07-29 | 1.84 | 1.84 | 1.51 | 1.56 | 1,139,296 | -16.58% |
| 2026-07-28 | 1.79 | 1.89 | 1.75 | 1.87 | 499,809 | +1.08% |
| 2026-07-27 | 1.77 | 1.9 | 1.745 | 1.85 | 966,211 | +4.52% |
| 2026-07-24 | 1.81 | 1.85 | 1.74 | 1.77 | 282,692 | -1.12% |
| 2026-07-23 | 1.96 | 1.97 | 1.76 | 1.79 | 642,632 | -8.67% |
| 2026-07-22 | 1.92 | 2.08 | 1.92 | 1.96 | 638,645 | -0.51% |
| 2026-07-21 | 1.85 | 2.05 | 1.84 | 1.97 | 2,702,078 | +7.65% |
| 2026-07-20 | 1.76 | 1.88 | 1.7 | 1.83 | 606,395 | +3.39% |
| 2026-07-17 | 1.69 | 1.8 | 1.65 | 1.77 | 546,080 | -0.56% |
| 2026-07-16 | 1.68 | 1.79 | 1.62 | 1.78 | 628,235 | +5.33% |
| 2026-07-15 | 1.8 | 1.81 | 1.67 | 1.69 | 393,940 | -3.98% |
| 2026-07-14 | 1.9 | 1.97 | 1.74 | 1.76 | 623,456 | -7.37% |
| 2026-07-13 | 2.03 | 2.07 | 1.825 | 1.9 | 403,637 | -8.21% |
| 2026-07-10 | 1.82 | 2.11 | 1.82 | 2.07 | 1,593,244 | +13.11% |
| 2026-07-09 | 1.82 | 1.88 | 1.78 | 1.83 | 456,824 | +3.39% |
| 2026-07-08 | 1.74 | 1.88 | 1.73 | 1.77 | 390,343 | -0.56% |
| 2026-07-07 | 1.75 | 1.85 | 1.695 | 1.78 | 720,285 | -1.66% |
| 2026-07-06 | 1.85 | 1.91 | 1.715 | 1.81 | 784,594 | -4.23% |
| 2026-07-02 | 2.08 | 2.13 | 1.77 | 1.89 | 989,361 | -6.90% |
| 2026-07-01 | 2.15 | 2.22 | 1.92 | 2.03 | 1,175,481 | -4.25% |
| 2026-06-30 | 2.25 | 2.33 | 2.06 | 2.12 | 1,936,935 | +0.95% |
| 2026-06-29 | 1.97 | 2.19 | 1.905 | 2.1 | 1,252,091 | +5.53% |
| 2026-06-26 | 2.03 | 2.05 | 1.84 | 1.99 | 1,291,433 | -3.40% |
| 2026-06-25 | 2.22 | 2.385 | 2.03 | 2.06 | 1,522,781 | -6.79% |
| 2026-06-24 | 2.15 | 2.35 | 1.96 | 2.21 | 1,428,733 | +2.79% |
| 2026-06-23 | 2.21 | 2.35 | 2.14 | 2.15 | 933,879 | -8.12% |
| 2026-06-22 | 2.31 | 2.34 | 2.01 | 2.34 | 1,375,799 | +4.46% |
| 2026-06-18 | 2.2 | 2.35 | 2.125 | 2.24 | 1,844,799 | +4.19% |
| 2026-06-17 | 2.01 | 2.24 | 1.957 | 2.15 | 1,669,892 | +6.97% |
| 2026-06-16 | 1.86 | 2.03 | 1.762 | 2.01 | 2,011,574 | +6.91% |
| 2026-06-15 | 1.65 | 1.88 | 1.64 | 1.88 | 2,111,090 | +17.50% |
| 2026-06-12 | 1.65 | 1.72 | 1.595 | 1.6 | 1,115,942 | -3.03% |
| 2026-06-11 | 1.59 | 1.68 | 1.58 | 1.65 | 726,565 | +1.85% |
| 2026-06-10 | 1.61 | 1.653 | 1.56 | 1.62 | 617,055 | +0.00% |
| 2026-06-09 | 1.77 | 1.79 | 1.46 | 1.62 | 1,707,793 | -10.00% |
| 2026-06-08 | 1.67 | 1.8 | 1.65 | 1.8 | 4,075,668 | +9.09% |
| 2026-06-05 | 1.71 | 1.74 | 1.589 | 1.65 | 4,734,676 | -19.51% |
| 2026-06-04 | 2.06 | 2.75 | 1.87 | 2.05 | 4,079,589 | -0.97% |
| 2026-06-03 | 2.51 | 2.56 | 2 | 2.07 | 1,427,130 | -17.20% |
| 2026-06-02 | 2.66 | 2.78 | 2.3 | 2.5 | 1,173,940 | -21.38% |
| 2026-06-01 | 3.47 | 3.5 | 3.01 | 3.18 | 521,416 | -7.02% |
| 2026-05-29 | 3.7 | 3.95 | 3.16 | 3.42 | 710,133 | -5.26% |
| 2026-05-28 | 2.94 | 3.81 | 2.76 | 3.61 | 1,014,677 | +18.75% |
| 2026-05-27 | 3.07 | 3.17 | 2.68 | 3.04 | 735,575 | -2.25% |
| 2026-05-26 | 2.85 | 3.27 | 2.34 | 3.11 | 1,619,227 | +10.68% |
| 2026-05-22 | 2.3 | 3.15 | 2.15 | 2.81 | 2,993,904 | +27.73% |
| 2026-05-21 | 1.75 | 2.2 | 1.695 | 2.2 | 1,303,099 | +23.60% |
| 2026-05-20 | 1.7 | 1.815 | 1.63 | 1.78 | 414,990 | +2.30% |
| 2026-05-19 | 1.73 | 1.82 | 1.57 | 1.74 | 830,053 | -2.79% |
| 2026-05-18 | 1.54 | 1.843 | 1.53 | 1.79 | 2,513,903 | +24.31% |
| 2026-05-15 | 1.17 | 1.58 | 1.13 | 1.44 | 955,191 | +23.08% |
| 2026-05-14 | 1.159 | 1.22 | 1.159 | 1.17 | 149,999 | +1.74% |
| 2026-05-13 | 1.12 | 1.185 | 1.101 | 1.15 | 172,209 | +2.68% |