All In FutureTech Alliance Stock Price History
NASDAQ: AIFAConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
5.68-0.64 (-10.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIFA price history at a glance
The price history for All In FutureTech Alliance (AIFA) on this page begins on October 23, 2017, when the stock closed at $57.24; it most recently closed at $5.68 on October 5, 2026. The highest price in this record is $72.66, reached on October 1, 2018; the latest close is 92.2% below that peak. Across the 8 complete calendar years in the table, AIFA finished higher in 3 and lower in 5. Its best year was 2021 (+8.2%) and its worst was 2019 (-74.2%).
Over roughly 9 years the share price changed -90.1%, a -22.8% compound annual price return (excluding dividends). In the last 12 months alone, AIFA has gained 4.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $72.66
- Date of high
- Oct 1, 2018
- Low since 2017
- $1.51
- Date of low
- Feb 2, 2026
- 52-week high
- $8.93
- 52-week low
- $1.51
- IPO year
- 2017
- Last close
- $5.68
AIFA returns
1 week
+27.07%
1 month
+89.33%
3 months
+189.80%
6 months
+231.00%
Year to date
+141.50%
1 year
+4.72%
3 years
+10.33%
5 years
-46.82%
AIFA price return, excluding dividends.
AIFA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.68 | +121.70% |
| 2025 | 2.56 | -46.63% |
| 2024 | 4.80 | -24.53% |
| 2023 | 6.36 | +0.95% |
| 2022 | 6.30 | -38.60% |
| 2021 | 10.26 | +8.23% |
| 2020 | 9.48 | -39.00% |
| 2019 | 15.54 | -74.23% |
| 2018 | 60.30 | +4.15% |
| 2017* | 57.90 | +1.15% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
AIFA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.12 | 6.54 | 5.66 | 5.68 | -10.13% | |
| 7.10 | 7.40 | 6.16 | 6.32 | -14.71% | |
| 7.70 | 7.87 | 7.03 | 7.41 | -3.39% | |
| 6.71 | 8.93 | 6.71 | 7.67 | +30.44% | |
| 5.16 | 6.20 | 5.08 | 5.88 | +31.54% | |
| 4.65 | 4.75 | 4.20 | 4.47 | +1.71% | |
| 4.26 | 4.44 | 4.21 | 4.40 | +4.64% | |
| 4.05 | 4.25 | 4.05 | 4.20 | +3.96% | |
| 4.15 | 4.15 | 3.98 | 4.04 | -3.35% | |
| 4.00 | 4.52 | 3.94 | 4.18 | +5.56% | |
| 4.17 | 4.40 | 3.95 | 3.96 | -5.71% | |
| 3.54 | 4.20 | 3.54 | 4.20 | +18.98% | |
| 3.20 | 3.53 | 3.20 | 3.53 | +8.95% | |
| 3.27 | 3.32 | 3.10 | 3.24 | -0.92% | |
| 3.05 | 3.33 | 3.05 | 3.27 | +9.36% | |
| 2.99 | 3.07 | 2.99 | 2.99 | +0.67% | |
| 2.93 | 3.11 | 2.93 | 2.97 | +3.13% | |
| 2.95 | 3.02 | 2.88 | 2.88 | -1.03% | |
| 3.11 | 3.16 | 2.91 | 2.91 | -7.32% | |
| 3.10 | 3.18 | 3.08 | 3.14 | +1.29% | |
| 3.11 | 3.25 | 3.07 | 3.10 | 0.00% | |
| 2.92 | 3.16 | 2.92 | 3.10 | +3.33% | |
| 3.17 | 3.17 | 3.00 | 3.00 | -0.99% | |
| 3.14 | 3.20 | 3.03 | 3.03 | -4.42% | |
| 2.96 | 3.18 | 2.96 | 3.17 | +4.28% | |
| 3.03 | 3.12 | 2.91 | 3.04 | +3.75% | |
| 3.08 | 3.08 | 2.93 | 2.93 | -1.01% | |
| 3.00 | 3.10 | 2.94 | 2.96 | -1.99% | |
| 2.90 | 3.08 | 2.73 | 3.02 | +7.09% | |
| 2.96 | 2.96 | 2.79 | 2.82 | -0.70% | |
| 2.87 | 2.97 | 2.72 | 2.84 | +1.07% | |
| 3.05 | 3.18 | 2.81 | 2.81 | -9.94% | |
| 3.17 | 3.34 | 2.98 | 3.12 | -0.64% | |
| 3.15 | 3.35 | 2.98 | 3.14 | -0.32% | |
| 3.14 | 3.20 | 3.01 | 3.15 | +0.32% | |
| 2.94 | 3.16 | 2.85 | 3.14 | +6.44% | |
| 2.96 | 3.10 | 2.85 | 2.95 | -0.34% | |
| 2.93 | 3.40 | 2.92 | 2.96 | -2.15% | |
| 2.91 | 3.19 | 2.88 | 3.03 | +4.31% | |
| 2.81 | 3.14 | 2.72 | 2.90 | -0.34% | |
| 2.81 | 3.16 | 2.68 | 2.91 | +5.05% | |
| 2.49 | 3.04 | 2.36 | 2.77 | -12.89% | |
| 2.28 | 3.45 | 2.17 | 3.18 | +50.71% | |
| 2.43 | 2.45 | 2.02 | 2.11 | +4.98% | |
| 1.60 | 2.04 | 1.60 | 2.01 | +25.62% | |
| 1.65 | 1.70 | 1.59 | 1.60 | -5.33% | |
| 1.66 | 1.70 | 1.65 | 1.69 | +3.05% | |
| 1.60 | 1.76 | 1.60 | 1.64 | +4.46% | |
| 1.69 | 1.72 | 1.57 | 1.57 | -3.09% | |
| 1.53 | 1.67 | 1.52 | 1.62 | +5.88% | |
| 1.60 | 1.63 | 1.53 | 1.53 | -4.97% | |
| 1.72 | 1.72 | 1.56 | 1.61 | -9.55% | |
| 1.75 | 1.82 | 1.69 | 1.78 | -2.20% | |
| 1.84 | 1.90 | 1.78 | 1.82 | -5.21% | |
| 2.02 | 2.02 | 1.89 | 1.92 | -7.25% | |
| 2.04 | 2.10 | 2.03 | 2.07 | +0.98% | |
| 1.99 | 2.13 | 1.99 | 2.05 | 0.00% | |
| 2.14 | 2.14 | 2.02 | 2.05 | +0.99% | |
| 2.05 | 2.06 | 2.00 | 2.03 | -0.98% | |
| 2.07 | 2.07 | 2.00 | 2.05 | -1.44% | |
| 2.02 | 2.19 | 2.02 | 2.08 | -1.42% | |
| 2.05 | 2.11 | 2.00 | 2.11 | +2.93% | |
| 1.97 | 2.12 | 1.93 | 2.05 | +2.50% | |
| 1.98 | 2.06 | 1.97 | 2.00 | +2.04% | |
| 1.96 | 2.06 | 1.93 | 1.96 | -2.00% | |
| 1.97 | 2.07 | 1.86 | 2.00 | +3.90% | |
| 1.90 | 2.00 | 1.72 | 1.93 | -0.77% | |
| 2.08 | 2.10 | 1.93 | 1.94 | -9.35% | |
| 2.16 | 2.19 | 2.01 | 2.14 | -4.46% | |
| 2.27 | 2.30 | 2.21 | 2.24 | -2.18% | |
| 2.21 | 2.33 | 2.21 | 2.29 | +2.69% | |
| 2.34 | 2.34 | 2.16 | 2.23 | -3.46% | |
| 2.32 | 2.42 | 2.28 | 2.31 | -0.43% | |
| 2.37 | 2.44 | 2.28 | 2.32 | -3.33% | |
| 2.33 | 2.53 | 2.08 | 2.40 | +0.42% | |
| 2.26 | 2.52 | 2.26 | 2.39 | +5.29% | |
| 2.26 | 2.41 | 2.25 | 2.27 | -2.99% | |
| 2.43 | 2.44 | 2.31 | 2.34 | -2.90% | |
| 2.15 | 2.65 | 2.15 | 2.41 | +12.62% | |
| 2.16 | 2.38 | 2.12 | 2.14 | -1.83% | |
| 2.21 | 2.26 | 1.90 | 2.18 | -5.63% | |
| 2.23 | 2.52 | 2.23 | 2.31 | -2.12% | |
| 2.31 | 2.45 | 2.08 | 2.36 | +5.45% | |
| 2.19 | 2.28 | 2.07 | 2.24 | +5.37% | |
| 2.09 | 2.28 | 2.04 | 2.12 | -4.32% | |
| 2.10 | 2.28 | 2.00 | 2.22 | +5.71% | |
| 2.10 | 2.55 | 1.98 | 2.10 | +1.16% | |
| 2.29 | 2.34 | 2.05 | 2.08 | -13.72% | |
| 2.51 | 2.76 | 2.40 | 2.41 | -8.03% | |
| 2.58 | 2.76 | 2.58 | 2.62 | -5.42% | |
| 2.58 | 2.86 | 2.29 | 2.77 | -8.71% | |
| 3.16 | 3.24 | 2.90 | 3.03 | -6.83% | |
| 3.43 | 3.44 | 3.18 | 3.25 | -1.63% | |
| 3.19 | 3.47 | 3.12 | 3.31 | -6.61% | |
| 3.56 | 4.02 | 3.24 | 3.54 | -4.07% | |
| 3.63 | 3.89 | 3.53 | 3.69 | +4.41% | |
| 4.75 | 5.94 | 3.18 | 3.53 | -3.60% | |
| 3.12 | 3.77 | 3.12 | 3.67 | +23.19% | |
| 2.51 | 3.05 | 2.50 | 2.98 | +18.94% | |
| 2.53 | 2.59 | 2.45 | 2.50 | -3.25% | |
| 2.51 | 2.70 | 2.44 | 2.59 | +6.95% | |
| 2.38 | 2.56 | 2.30 | 2.42 | +1.26% | |
| 2.23 | 2.39 | 2.16 | 2.39 | +6.70% | |
| 2.42 | 2.47 | 2.18 | 2.24 | -6.75% | |
| 2.66 | 2.69 | 2.28 | 2.40 | -13.04% | |
| 2.76 | 2.88 | 2.70 | 2.76 | +2.22% | |
| 3.10 | 3.10 | 2.52 | 2.70 | -13.46% | |
| 3.21 | 3.24 | 2.85 | 3.12 | -5.45% | |
| 3.18 | 3.30 | 3.12 | 3.30 | +3.77% | |
| 3.14 | 3.26 | 3.07 | 3.18 | +0.19% | |
| 3.37 | 3.44 | 3.06 | 3.17 | -10.03% | |
| 3.51 | 3.60 | 3.37 | 3.53 | +0.34% | |
| 3.30 | 3.57 | 3.13 | 3.52 | +17.67% | |
| 2.93 | 3.07 | 2.88 | 2.99 | -1.78% | |
| 2.81 | 3.22 | 2.77 | 3.04 | +6.96% | |
| 3.17 | 3.24 | 2.78 | 2.84 | -9.02% | |
| 2.95 | 3.27 | 2.95 | 3.13 | +3.99% | |
| 3.14 | 3.34 | 3.01 | 3.01 | -11.17% | |
| 3.50 | 3.59 | 3.20 | 3.38 | -3.59% | |
| 4.06 | 4.20 | 3.24 | 3.51 | -14.97% | |
| 3.83 | 4.46 | 3.65 | 4.13 | -0.29% | |
| 3.42 | 4.43 | 3.36 | 4.14 | +32.18% | |
| 3.69 | 4.03 | 2.94 | 3.13 | +10.59% | |
| 3.11 | 5.75 | 2.54 | 2.83 | +43.90% | |
| 1.73 | 2.03 | 1.69 | 1.97 | +15.49% | |
| 1.68 | 1.81 | 1.68 | 1.70 | -0.70% | |
| 1.83 | 1.88 | 1.70 | 1.72 | -7.44% | |
| 1.86 | 1.98 | 1.84 | 1.85 | +0.98% | |
| 1.74 | 2.00 | 1.74 | 1.84 | +6.25% | |
| 1.80 | 1.82 | 1.69 | 1.73 | -4.95% | |
| 1.74 | 1.93 | 1.69 | 1.82 | +4.84% | |
| 1.67 | 1.75 | 1.61 | 1.73 | +4.71% | |
| 1.67 | 1.75 | 1.62 | 1.66 | +1.10% | |
| 1.64 | 1.76 | 1.60 | 1.64 | -2.50% | |
| 1.74 | 1.74 | 1.63 | 1.68 | -5.41% | |
| 1.75 | 1.92 | 1.71 | 1.78 | -1.33% | |
| 1.72 | 1.88 | 1.69 | 1.80 | +2.04% | |
| 1.77 | 1.79 | 1.72 | 1.76 | -2.33% | |
| 1.73 | 1.81 | 1.62 | 1.81 | +2.03% | |
| 1.70 | 1.77 | 1.64 | 1.77 | -1.99% | |
| 1.71 | 1.81 | 1.59 | 1.81 | +3.79% | |
| 1.77 | 1.77 | 1.59 | 1.74 | -3.65% | |
| 1.71 | 1.81 | 1.71 | 1.81 | +3.44% | |
| 1.68 | 1.78 | 1.68 | 1.75 | +2.83% | |
| 1.72 | 1.81 | 1.68 | 1.70 | -2.41% | |
| 1.79 | 1.80 | 1.70 | 1.74 | -2.03% | |
| 1.77 | 1.83 | 1.71 | 1.78 | -1.00% | |
| 1.87 | 1.87 | 1.78 | 1.79 | -3.86% | |
| 1.85 | 1.99 | 1.84 | 1.87 | +0.65% | |
| 1.74 | 1.85 | 1.74 | 1.85 | +1.98% | |
| 1.74 | 1.87 | 1.74 | 1.82 | -3.19% | |
| 1.94 | 1.94 | 1.82 | 1.88 | -4.28% | |
| 1.80 | 1.98 | 1.79 | 1.96 | +6.86% | |
| 1.86 | 1.98 | 1.68 | 1.84 | -2.24% | |
| 1.94 | 1.97 | 1.84 | 1.88 | -6.85% | |
| 2.03 | 2.05 | 1.86 | 2.02 | -4.00% | |
| 1.98 | 2.10 | 1.82 | 2.10 | +3.86% | |
| 1.83 | 2.02 | 1.77 | 2.02 | +7.32% | |
| 1.82 | 1.95 | 1.78 | 1.88 | -1.57% | |
| 1.79 | 1.97 | 1.70 | 1.91 | -5.06% | |
| 2.12 | 2.14 | 1.84 | 2.02 | -13.62% | |
| 2.33 | 3.53 | 2.25 | 2.33 | +27.12% | |
| 1.79 | 1.87 | 1.75 | 1.84 | +3.03% | |
| 1.60 | 1.80 | 1.55 | 1.78 | +12.08% | |
| 1.61 | 1.64 | 1.55 | 1.59 | +3.52% | |
| 1.56 | 1.60 | 1.52 | 1.54 | -4.12% | |
| 1.63 | 1.65 | 1.57 | 1.60 | -2.55% | |
| 1.68 | 1.73 | 1.62 | 1.64 | +0.74% | |
| 1.62 | 1.64 | 1.57 | 1.63 | +0.74% | |
| 1.51 | 1.65 | 1.51 | 1.62 | +4.25% | |
| 1.68 | 1.69 | 1.55 | 1.55 | -7.83% | |
| 1.68 | 1.70 | 1.67 | 1.69 | +0.72% | |
| 1.71 | 1.75 | 1.64 | 1.67 | -1.41% | |
| 1.72 | 1.80 | 1.69 | 1.70 | -2.41% | |
| 1.80 | 1.83 | 1.70 | 1.74 | -4.29% | |
| 1.80 | 1.89 | 1.77 | 1.82 | -2.88% | |
| 1.96 | 1.97 | 1.85 | 1.87 | -4.59% | |
| 2.00 | 2.02 | 1.93 | 1.96 | -2.97% | |
| 2.10 | 2.11 | 2.00 | 2.02 | -1.17% | |
| 2.13 | 2.23 | 2.02 | 2.05 | -3.67% | |
| 2.09 | 2.16 | 2.02 | 2.12 | +5.04% | |
| 2.10 | 2.13 | 1.99 | 2.02 | -3.44% | |
| 2.14 | 2.21 | 2.04 | 2.09 | -2.24% | |
| 2.11 | 2.31 | 2.11 | 2.14 | -0.28% | |
| 2.25 | 2.25 | 2.08 | 2.15 | -4.02% | |
| 2.05 | 2.36 | 2.00 | 2.24 | +11.01% | |
| 2.15 | 2.15 | 1.99 | 2.02 | -1.18% | |
| 2.06 | 2.18 | 1.95 | 2.04 | -1.16% | |
| 2.17 | 2.27 | 2.03 | 2.06 | -7.28% | |
| 2.35 | 2.36 | 2.17 | 2.23 | -5.84% | |
| 2.34 | 2.42 | 2.34 | 2.36 | +1.03% | |
| 2.52 | 2.52 | 2.34 | 2.34 | -6.92% | |
| 2.56 | 2.66 | 2.51 | 2.51 | -1.87% | |
| 2.50 | 2.65 | 2.40 | 2.56 | +8.93% | |
| 2.38 | 2.42 | 2.32 | 2.35 | -0.51% | |
| 2.54 | 2.54 | 2.34 | 2.36 | -7.08% | |
| 2.58 | 2.95 | 2.43 | 2.54 | -1.62% | |
| 2.52 | 2.63 | 2.46 | 2.59 | +0.70% | |
| 2.44 | 2.60 | 2.31 | 2.57 | +5.42% | |
| 2.30 | 2.58 | 2.25 | 2.44 | +5.73% | |
| 2.10 | 2.34 | 2.08 | 2.30 | +4.63% | |
| 2.11 | 2.21 | 2.07 | 2.20 | +7.31% | |
| 2.08 | 2.27 | 2.05 | 2.05 | +0.88% | |
| 2.06 | 2.16 | 2.03 | 2.03 | -0.29% | |
| 2.10 | 2.12 | 2.04 | 2.04 | -1.73% | |
| 2.29 | 2.29 | 2.08 | 2.08 | -8.95% | |
| 2.40 | 2.40 | 2.22 | 2.28 | -2.56% | |
| 2.21 | 2.38 | 2.17 | 2.34 | +5.98% | |
| 2.22 | 2.27 | 2.16 | 2.21 | -0.27% | |
| 2.28 | 2.54 | 2.14 | 2.21 | -8.89% | |
| 2.16 | 2.44 | 2.10 | 2.43 | +13.76% | |
| 2.31 | 2.61 | 2.05 | 2.14 | +1.71% | |
| 2.24 | 2.29 | 2.07 | 2.10 | -8.14% | |
| 2.09 | 2.29 | 2.09 | 2.29 | +8.86% | |
| 2.34 | 2.34 | 2.04 | 2.10 | -8.14% | |
| 2.47 | 2.48 | 2.28 | 2.29 | -7.30% | |
| 2.40 | 2.60 | 2.40 | 2.47 | +2.75% | |
| 2.22 | 2.48 | 2.22 | 2.40 | +3.09% | |
| 2.38 | 2.44 | 2.28 | 2.33 | -5.13% | |
| 2.19 | 2.46 | 2.13 | 2.45 | +14.25% | |
| 2.21 | 2.72 | 2.07 | 2.15 | -2.98% | |
| 2.59 | 2.64 | 2.17 | 2.21 | -14.58% | |
| 2.46 | 2.63 | 2.41 | 2.59 | +5.37% | |
| 2.53 | 2.58 | 2.44 | 2.46 | -2.38% | |
| 2.76 | 2.81 | 2.50 | 2.52 | -9.29% | |
| 2.77 | 2.85 | 2.74 | 2.78 | -2.73% | |
| 3.01 | 3.05 | 2.82 | 2.86 | -6.67% | |
| 3.18 | 3.32 | 3.04 | 3.06 | -4.85% | |
| 3.21 | 3.23 | 3.12 | 3.22 | +1.71% | |
| 3.58 | 3.90 | 2.90 | 3.16 | -5.89% | |
| 3.03 | 3.37 | 3.03 | 3.36 | +3.90% | |
| 3.40 | 3.49 | 3.21 | 3.23 | -4.77% | |
| 3.40 | 3.46 | 3.31 | 3.40 | -1.74% | |
| 3.61 | 3.66 | 3.37 | 3.46 | -4.32% | |
| 3.81 | 3.84 | 3.61 | 3.61 | -5.79% | |
| 3.80 | 3.91 | 3.75 | 3.83 | +0.95% | |
| 3.72 | 4.06 | 3.70 | 3.80 | -0.47% | |
| 3.93 | 4.06 | 3.81 | 3.82 | -4.93% | |
| 4.07 | 4.13 | 3.95 | 4.01 | -1.47% | |
| 4.25 | 4.27 | 4.06 | 4.07 | -4.50% | |
| 4.37 | 4.46 | 4.15 | 4.27 | -2.34% | |
| 4.08 | 4.37 | 4.08 | 4.37 | +4.45% | |
| 4.43 | 4.44 | 4.08 | 4.18 | -5.81% | |
| 4.14 | 4.48 | 4.14 | 4.44 | +2.92% | |
| 4.20 | 4.31 | 4.20 | 4.31 | +1.13% | |
| 4.44 | 4.44 | 4.27 | 4.27 | -4.31% | |
| 4.56 | 4.70 | 4.44 | 4.46 | -4.62% | |
| 4.62 | 4.74 | 4.60 | 4.67 | -0.13% | |
| 4.86 | 4.92 | 4.51 | 4.68 | -4.53% | |
| 5.15 | 5.40 | 4.83 | 4.90 | -2.27% | |
| 5.39 | 5.58 | 4.97 | 5.02 | -7.52% | |
| 5.22 | 5.51 | 5.16 | 5.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIFA chart for longer ranges.