Get the Stockscreener App
0.5607
0.95%
-0.0054
Ai Financial Corp Stock (AIFC) Price History
The historical daily chart and data for Ai Financial Corp stock (AIFC), show that the latest closing stock price as of September 04, 2026, is $0.5607.
- Ai Financial Corp all-time high stock price is $1.08, occurred on May 07, 2026.
- The lowest Ai Financial Corp stock price recorded was $0.359 on July 30, 2026. Since then, Ai Financial Corp's stock price has risen over 56.18% to $0.5607 now.
- The 52-week high stock price for AIFC is $1.08, representing a 92.62% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for AIFC is $0.359, indicating a -35.97% decrease from the current share price, occurred on July 30, 2026.
The table below shows more information about AIFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.5875 | $0.54 | $0.0475 | 669,058.0 | -0.95% |
| Sep 03, 2026 | $0.5766 | $0.5336 | $0.043 | 802,478.0 | +7.60% |
| Sep 02, 2026 | $0.5425 | $0.5106 | $0.0319 | 536,667.0 | -2.84% |
| Sep 01, 2026 | $0.5599 | $0.5335 | $0.0265 | 473,564.0 | -1.55% |
| Aug 31, 2026 | $0.59 | $0.5433 | $0.0467 | 741,625.0 | -7.47% |
| Aug 28, 2026 | $0.6081 | $0.5626 | $0.0455 | 513,236.0 | -0.59% |
| Aug 27, 2026 | $0.62 | $0.586 | $0.034 | 569,114.0 | +0.54% |
| Aug 26, 2026 | $0.6364 | $0.5812 | $0.0552 | 685,237.0 | -7.37% |
| Aug 25, 2026 | $0.6799 | $0.626 | $0.0539 | 1,055,549.0 | -2.62% |
| Aug 24, 2026 | $0.70 | $0.6384 | $0.0616 | 724,094.0 | -2.46% |
| Aug 21, 2026 | $0.7179 | $0.6384 | $0.0795 | 2,228,964.0 | +13.65% |
| Aug 20, 2026 | $0.6275 | $0.512 | $0.1155 | 3,095,011.0 | +13.47% |
| Aug 19, 2026 | $0.55 | $0.473 | $0.077 | 1,311,975.0 | +11.46% |
| Aug 18, 2026 | $0.5072 | $0.413 | $0.0942 | 2,192,148.0 | +11.03% |
| Aug 17, 2026 | $0.46 | $0.4131 | $0.0469 | 1,092,175.0 | +3.88% |
| Aug 14, 2026 | $0.429 | $0.3973 | $0.0317 | 650,358.0 | -3.21% |
| Aug 13, 2026 | $0.4398 | $0.407 | $0.0328 | 376,273.0 | +0.53% |
| Aug 12, 2026 | $0.4298 | $0.405 | $0.0248 | 382,808.0 | -0.24% |
| Aug 11, 2026 | $0.4398 | $0.4152 | $0.0246 | 321,831.0 | +0.50% |
| Aug 10, 2026 | $0.48 | $0.41 | $0.07 | 883,548.0 | -4.63% |
| Aug 07, 2026 | $0.4567 | $0.4146 | $0.0421 | 790,108.0 | +7.90% |
| Aug 06, 2026 | $0.437 | $0.4038 | $0.0333 | 397,644.0 | -3.54% |
Ai Financial Corp Stock (AIFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ai Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ai Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ai Financial Corp Stock (AIFC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.5875 | $0.5106 | $0.0769 | 3,150,825.0 | +1.95% |
| Aug, 2026 | $0.7179 | $0.3959 | $0.322 | 20,249,487.0 | +33.56% |
| Jul, 2026 | $0.648 | $0.359 | $0.289 | 22,240,002.0 | -29.62% |
| Jun, 2026 | $0.9051 | $0.54 | $0.3651 | 29,041,776.0 | -31.25% |
| May, 2026 | $1.08 | $0.73 | $0.35 | 38,578,469.0 | +0.00% |
5.68%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):