AI Financial Stock Price History

NASDAQ: AIFCFinanceInvestment Bankers/Brokers/ServiceUSD

0.436-0.003 (-0.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AIFC price history at a glance

The price history for AI Financial (AIFC) on this page begins on November 4, 1991, when the stock closed at $140.00; it most recently closed at $0.436 on October 5, 2026. The highest price in this record is $400.00, reached on March 29, 1993; the latest close is 99.9% below that peak. Across the 34 complete calendar years in the table, AIFC finished higher in 16 and lower in 18. Its best year was 2024 (+880.4%) and its worst was 1996 (-86.5%).

Over roughly 35 years the share price changed -99.7%, a -15.2% compound annual price return (excluding dividends). In the last 12 months alone, AIFC has lost 84.9%. 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 1991: $400.00
Date of high: Mar 29, 1993
Low since 1991: $0.22
Date of low: Oct 9, 2023
52-week high: $2.80
52-week low: $0.36
Last close: $0.436

AIFC returns

1 week

-12.80%

1 month

-14.51%

3 months

-19.26%

6 months

-53.62%

Year to date

-60.36%

1 year

-84.91%

3 years

+21.11%

5 years

-92.92%

AIFC price return, excluding dividends.

AIFC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	1.61	0.436	2.74	0.36	-63.97%
2025	6.32	1.21	10.95	1.08	-77.96%
2024	0.59	5.49	5.79	0.50	+880.36%
2023	1.48	0.56	1.83	0.22	-59.12%
2022	3.70	1.37	5.00	1.31	-66.50%
2021	4.89	4.09	31.83	3.69	-16.36%
2020	2.95	4.89	9.10	2.01	+57.74%
2019	2.40	3.10	9.56	2.00	+47.62%
2018	5.85	2.10	8.40	1.80	-59.62%
2017	5.55	5.20	8.75	2.60	-7.14%
2016	4.95	5.60	9.00	3.25	+6.67%
2015	14.90	5.25	15.45	2.70	-60.67%
2014	14.55	13.35	22.10	12.80	-9.18%
2013	7.70	14.70	18.35	5.80	+101.37%
2012	24.65	7.30	31.45	5.50	-70.80%
2011	17.80	25.00	33.45	14.95	+47.06%
2010	12.05	17.00	25.05	9.60	+47.83%
2009	17.60	11.50	19.35	5.10	-25.08%
2008	39.65	15.35	43.70	10.55	-64.26%
2007	10.75	42.95	56.20	10.00	+299.53%
2006	24.50	10.75	50.00	8.75	-56.12%
2005	21.25	24.50	30.00	13.05	+6.52%
2004	11.25	23.00	23.25	10.25	+67.27%
2003	8.50	13.75	13.75	5.10	+41.03%
2002	21.25	9.75	27.00	8.15	-51.85%
2001	5.78	20.25	29.00	5.00	+224.00%
2000	4.38	6.25	18.75	3.44	+11.11%
1999	3.13	5.63	7.66	2.50	+50.00%
1998	10.63	3.75	22.50	2.50	-69.23%
1997	15.00	12.19	21.25	10.00	-2.50%
1996	90.00	12.50	100.00	11.56	-86.49%
1995	77.50	92.50	142.50	67.50	+14.73%
1994	285.00	80.63	295.00	75.00	-70.68%
1993	310.00	275.00	400.00	155.00	-9.84%
1992	170.00	305.00	315.00	170.00	+79.41%
1991*	140.00	170.00	170.00	140.00	+21.43%

* Partial year: the record begins after the start of 1991; return measured from the first available close.

2026 return is year to date.

AIFC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	0.4412	0.4476	0.4283	0.436	-0.68%	770.15K
Oct 8, 2026	0.4367	0.4449	0.4208	0.439	-1.13%	791.00K
Oct 7, 2026	0.43	0.4441	0.4141	0.444	-1.33%	1.35M
Oct 6, 2026	0.47	0.48	0.44	0.45	-4.26%	941.30K
Oct 5, 2026	0.51	0.52	0.47	0.47	-6.00%	595.10K
Oct 2, 2026	0.52	0.52	0.50	0.50	0.00%	827.80K
Oct 1, 2026	0.48	0.51	0.48	0.50	+4.17%	530.50K
Sep 30, 2026	0.47	0.50	0.47	0.48	0.00%	840.70K
Sep 29, 2026	0.50	0.50	0.48	0.48	-5.88%	562.30K
Sep 28, 2026	0.52	0.52	0.50	0.51	-1.92%	384.70K
Sep 25, 2026	0.56	0.56	0.51	0.52	-3.70%	454.40K
Sep 24, 2026	0.53	0.57	0.52	0.54	-1.82%	878.40K
Sep 23, 2026	0.52	0.56	0.50	0.55	+7.84%	1.01M
Sep 22, 2026	0.46	0.52	0.46	0.51	+6.25%	728.50K
Sep 21, 2026	0.54	0.54	0.47	0.48	-5.88%	1.33M
Sep 18, 2026	0.54	0.55	0.51	0.51	-1.92%	1.28M
Sep 17, 2026	0.51	0.53	0.49	0.52	+6.12%	607.50K
Sep 16, 2026	0.51	0.53	0.49	0.49	-5.77%	691.10K
Sep 15, 2026	0.53	0.54	0.51	0.52	0.00%	378.60K
Sep 14, 2026	0.50	0.53	0.50	0.52	+1.96%	316.60K
Sep 11, 2026	0.50	0.53	0.50	0.51	0.00%	457.90K
Sep 10, 2026	0.50	0.52	0.50	0.51	0.00%	317.80K
Sep 9, 2026	0.51	0.53	0.50	0.51	-1.92%	456.90K
Sep 8, 2026	0.55	0.56	0.52	0.52	-7.14%	562.30K
Sep 4, 2026	0.55	0.59	0.54	0.56	-1.75%	673.80K
Sep 3, 2026	0.54	0.58	0.53	0.57	+7.55%	815.80K
Sep 2, 2026	0.53	0.54	0.51	0.53	-1.85%	536.90K
Sep 1, 2026	0.54	0.56	0.53	0.54	-1.82%	475.00K
Aug 31, 2026	0.58	0.59	0.54	0.55	-6.78%	746.50K
Aug 28, 2026	0.60	0.61	0.56	0.59	-1.67%	518.90K
Aug 27, 2026	0.60	0.62	0.59	0.60	+1.69%	579.90K
Aug 26, 2026	0.62	0.64	0.58	0.59	-7.81%	687.00K
Aug 25, 2026	0.66	0.68	0.63	0.64	-3.03%	1.06M
Aug 24, 2026	0.69	0.70	0.64	0.66	-2.94%	740.20K
Aug 21, 2026	0.65	0.72	0.64	0.68	+15.25%	2.25M
Aug 20, 2026	0.51	0.63	0.51	0.59	+13.46%	3.11M
Aug 19, 2026	0.48	0.55	0.47	0.52	+10.64%	1.33M
Aug 18, 2026	0.42	0.51	0.41	0.47	+11.90%	2.21M
Aug 17, 2026	0.46	0.46	0.41	0.42	+2.44%	1.12M
Aug 14, 2026	0.42	0.43	0.40	0.41	-2.38%	747.30K
Aug 13, 2026	0.42	0.44	0.41	0.42	0.00%	381.40K
Aug 12, 2026	0.42	0.43	0.41	0.42	0.00%	385.10K
Aug 11, 2026	0.44	0.44	0.42	0.42	0.00%	328.00K
Aug 10, 2026	0.46	0.48	0.41	0.42	-4.55%	913.70K
Aug 7, 2026	0.42	0.46	0.41	0.44	+7.32%	797.80K
Aug 6, 2026	0.44	0.44	0.40	0.41	-2.38%	401.20K
Aug 5, 2026	0.43	0.45	0.42	0.42	0.00%	1.07M
Aug 4, 2026	0.40	0.43	0.40	0.42	+5.00%	809.60K
Aug 3, 2026	0.42	0.44	0.40	0.40	-2.44%	369.70K
Jul 31, 2026	0.40	0.42	0.38	0.41	+10.81%	736.50K
Jul 30, 2026	0.37	0.38	0.36	0.37	0.00%	797.50K
Jul 29, 2026	0.39	0.39	0.36	0.37	-5.13%	1.09M
Jul 28, 2026	0.40	0.41	0.38	0.39	-2.50%	1.30M
Jul 27, 2026	0.42	0.43	0.39	0.40	-6.98%	2.17M
Jul 24, 2026	0.47	0.47	0.43	0.43	-8.51%	831.30K
Jul 23, 2026	0.49	0.50	0.44	0.47	-2.08%	1.58M
Jul 22, 2026	0.52	0.52	0.47	0.48	-5.88%	726.30K
Jul 21, 2026	0.56	0.57	0.51	0.51	-10.53%	1.34M
Jul 20, 2026	0.54	0.58	0.52	0.57	+3.64%	1.12M
Jul 17, 2026	0.53	0.56	0.52	0.55	0.00%	484.50K
Jul 16, 2026	0.56	0.57	0.53	0.55	-3.51%	597.50K
Jul 15, 2026	0.54	0.62	0.54	0.57	+5.56%	901.10K
Jul 14, 2026	0.53	0.56	0.51	0.54	+1.89%	1.33M
Jul 13, 2026	0.54	0.55	0.50	0.53	-1.85%	1.09M
Jul 10, 2026	0.55	0.57	0.53	0.54	-3.57%	526.60K
Jul 9, 2026	0.54	0.56	0.54	0.56	+1.82%	339.40K
Jul 8, 2026	0.54	0.57	0.52	0.55	-1.79%	1.16M
Jul 7, 2026	0.57	0.59	0.54	0.56	0.00%	950.50K
Jul 6, 2026	0.62	0.62	0.56	0.56	-6.67%	1.04M
Jul 2, 2026	0.61	0.65	0.59	0.60	0.00%	1.01M
Jul 1, 2026	0.61	0.64	0.59	0.60	+1.69%	1.27M
Jun 30, 2026	0.59	0.61	0.57	0.59	0.00%	550.50K
Jun 29, 2026	0.57	0.61	0.56	0.59	+7.27%	1.02M
Jun 26, 2026	0.55	0.57	0.54	0.55	-1.79%	1.23M
Jun 25, 2026	0.62	0.62	0.55	0.56	-8.20%	1.51M
Jun 24, 2026	0.66	0.70	0.60	0.61	-6.15%	1.88M
Jun 23, 2026	0.65	0.70	0.64	0.65	-2.99%	1.37M
Jun 22, 2026	0.66	0.69	0.62	0.67	0.00%	2.37M
Jun 18, 2026	0.65	0.69	0.61	0.67	+6.35%	2.03M
Jun 17, 2026	0.70	0.74	0.62	0.63	-8.70%	2.63M
Jun 16, 2026	0.73	0.75	0.69	0.69	-5.48%	756.80K
Jun 15, 2026	0.70	0.80	0.69	0.73	+10.61%	1.85M
Jun 12, 2026	0.68	0.71	0.65	0.66	0.00%	1.04M
Jun 11, 2026	0.66	0.67	0.64	0.66	+1.54%	699.90K
Jun 10, 2026	0.65	0.72	0.65	0.65	-4.41%	1.08M
Jun 9, 2026	0.66	0.71	0.65	0.68	+3.03%	1.12M
Jun 8, 2026	0.65	0.69	0.64	0.66	+3.13%	963.80K
Jun 5, 2026	0.71	0.73	0.63	0.64	-11.11%	2.30M
Jun 4, 2026	0.78	0.80	0.71	0.72	-7.69%	1.05M
Jun 3, 2026	0.78	0.83	0.77	0.78	-1.27%	920.90K
Jun 2, 2026	0.86	0.86	0.77	0.79	-8.14%	1.64M
Jun 1, 2026	0.85	0.91	0.83	0.86	+1.18%	1.31M
May 29, 2026	0.84	0.90	0.82	0.85	+2.41%	1.43M
May 28, 2026	0.76	0.85	0.76	0.83	+6.41%	1.70M
May 27, 2026	0.78	0.80	0.76	0.78	-2.50%	1.18M
May 26, 2026	0.88	0.89	0.73	0.80	-10.11%	3.14M
May 22, 2026	0.86	0.91	0.83	0.89	+1.14%	1.07M
May 21, 2026	0.83	0.92	0.82	0.88	+4.76%	1.21M
May 20, 2026	0.87	0.88	0.81	0.84	-1.18%	1.52M
May 19, 2026	0.90	0.91	0.85	0.85	-6.59%	1.56M
May 18, 2026	0.97	0.98	0.91	0.91	-9.90%	1.11M
May 15, 2026	1.00	1.03	0.94	1.01	-1.94%	903.40K
May 14, 2026	0.98	1.08	0.91	1.03	+4.04%	2.07M
May 13, 2026	0.91	0.99	0.88	0.99	+10.00%	1.90M
May 12, 2026	0.92	0.95	0.89	0.90	-3.23%	787.70K
May 11, 2026	0.96	1.00	0.89	0.93	-5.10%	2.01M
May 8, 2026	1.00	1.03	0.93	0.98	-1.01%	2.78M
May 7, 2026	1.00	1.08	0.98	0.99	+4.21%	3.36M
May 6, 2026	0.83	1.00	0.83	0.95	+15.85%	6.39M
May 5, 2026	0.84	0.87	0.80	0.82	-1.20%	2.15M
May 4, 2026	0.75	0.86	0.75	0.83	+9.21%	2.64M
May 1, 2026	0.77	0.77	0.73	0.76	+1.33%	4.12M
Apr 30, 2026	0.84	0.85	0.74	0.75	-12.79%	5.81M
Apr 29, 2026	0.85	0.86	0.83	0.86	0.00%	4.16M
Apr 28, 2026	0.84	0.87	0.84	0.86	+1.18%	1.16M
Apr 27, 2026	0.88	0.89	0.83	0.85	-1.16%	1.65M
Apr 24, 2026	0.87	0.89	0.82	0.86	0.00%	2.28M
Apr 23, 2026	0.95	0.95	0.85	0.86	-7.53%	2.78M
Apr 22, 2026	0.89	0.98	0.88	0.93	+8.14%	4.29M
Apr 21, 2026	0.94	0.98	0.86	0.86	-7.53%	3.31M
Apr 20, 2026	0.92	0.97	0.90	0.93	-5.10%	3.15M
Apr 17, 2026	0.96	1.13	0.96	0.98	+2.08%	5.00M
Apr 16, 2026	1.02	1.03	0.95	0.96	-3.03%	1.53M
Apr 15, 2026	0.91	1.02	0.91	0.99	+11.24%	3.56M
Apr 14, 2026	0.94	0.98	0.87	0.89	-3.26%	4.79M
Apr 13, 2026	0.98	0.98	0.88	0.92	-2.13%	5.64M
Apr 10, 2026	1.09	1.11	0.94	0.94	-12.96%	8.44M
Apr 9, 2026	1.09	1.13	1.08	1.08	-1.82%	1.39M
Apr 8, 2026	1.20	1.23	1.10	1.10	0.00%	1.75M
Apr 7, 2026	1.14	1.17	1.10	1.10	-5.17%	1.18M
Apr 6, 2026	1.17	1.23	1.15	1.16	+1.75%	1.25M
Apr 2, 2026	1.08	1.20	1.06	1.14	+3.64%	4.18M
Apr 1, 2026	1.13	1.18	1.10	1.10	-0.90%	1.56M
Mar 31, 2026	1.12	1.15	1.08	1.11	-0.89%	2.29M
Mar 30, 2026	1.23	1.24	1.00	1.12	-8.94%	5.59M
Mar 27, 2026	1.28	1.30	1.23	1.23	-6.82%	1.62M
Mar 26, 2026	1.32	1.36	1.29	1.32	-2.22%	1.15M
Mar 25, 2026	1.33	1.40	1.33	1.35	+3.05%	859.30K
Mar 24, 2026	1.33	1.36	1.29	1.31	-0.76%	1.46M
Mar 23, 2026	1.39	1.46	1.32	1.32	-2.94%	2.00M
Mar 20, 2026	1.42	1.44	1.36	1.36	-4.90%	2.77M
Mar 19, 2026	1.33	1.49	1.33	1.43	+4.38%	2.18M
Mar 18, 2026	1.40	1.45	1.37	1.37	-3.52%	1.46M
Mar 17, 2026	1.35	1.47	1.35	1.42	+3.65%	1.48M
Mar 16, 2026	1.37	1.44	1.35	1.37	+3.01%	1.45M
Mar 13, 2026	1.40	1.47	1.31	1.33	-2.21%	1.60M
Mar 12, 2026	1.36	1.39	1.31	1.36	-1.45%	960.60K
Mar 11, 2026	1.41	1.47	1.35	1.38	-1.43%	989.50K
Mar 10, 2026	1.42	1.45	1.39	1.40	-1.41%	1.50M
Mar 9, 2026	1.37	1.44	1.35	1.42	+2.90%	1.73M
Mar 6, 2026	1.38	1.44	1.35	1.38	-3.50%	1.72M
Mar 5, 2026	1.50	1.56	1.42	1.43	-7.14%	2.19M
Mar 4, 2026	1.54	1.61	1.47	1.54	+5.48%	3.14M
Mar 3, 2026	1.44	1.52	1.40	1.46	-6.41%	4.67M
Mar 2, 2026	1.31	1.59	1.30	1.56	+12.23%	4.05M
Feb 27, 2026	1.39	1.42	1.34	1.39	-2.11%	1.97M
Feb 26, 2026	1.55	1.55	1.39	1.42	-5.96%	2.26M
Feb 25, 2026	1.27	1.59	1.25	1.51	+23.77%	6.42M
Feb 24, 2026	1.29	1.30	1.21	1.22	-6.87%	2.94M
Feb 23, 2026	1.41	1.43	1.30	1.31	-9.03%	2.17M
Feb 20, 2026	1.51	1.54	1.43	1.44	-5.26%	1.81M
Feb 19, 2026	1.46	1.54	1.43	1.52	+1.33%	1.63M
Feb 18, 2026	1.50	1.59	1.47	1.50	+4.90%	3.12M
Feb 17, 2026	1.47	1.51	1.38	1.43	-4.03%	2.03M
Feb 13, 2026	1.42	1.55	1.40	1.49	+4.93%	3.31M
Feb 12, 2026	1.50	1.50	1.37	1.42	-4.70%	1.52M
Feb 11, 2026	1.66	1.67	1.47	1.49	-10.24%	2.75M
Feb 10, 2026	1.76	1.77	1.64	1.66	-6.21%	2.35M
Feb 9, 2026	1.67	1.84	1.60	1.77	+4.12%	5.30M
Feb 6, 2026	1.57	1.75	1.57	1.70	+10.39%	3.59M
Feb 5, 2026	1.63	1.67	1.50	1.54	-10.47%	4.17M
Feb 4, 2026	1.98	2.02	1.70	1.72	-18.10%	6.31M
Feb 3, 2026	1.95	2.13	1.90	2.10	+6.60%	3.73M
Feb 2, 2026	2.00	2.05	1.89	1.97	-6.19%	3.57M
Jan 30, 2026	2.12	2.21	2.05	2.10	-2.33%	3.14M
Jan 29, 2026	2.32	2.58	2.10	2.15	+1.42%	6.54M
Jan 28, 2026	2.22	2.25	2.08	2.12	-3.20%	2.37M
Jan 27, 2026	2.05	2.21	2.00	2.19	+10.05%	3.03M
Jan 26, 2026	2.13	2.17	1.98	1.99	-9.13%	3.44M
Jan 23, 2026	2.30	2.32	2.05	2.19	-4.78%	4.20M
Jan 22, 2026	2.50	2.54	2.21	2.30	-6.50%	4.25M
Jan 21, 2026	2.55	2.70	2.31	2.46	-1.20%	5.70M
Jan 20, 2026	2.37	2.74	2.30	2.49	-3.86%	7.67M
Jan 16, 2026	2.47	2.64	2.36	2.59	+7.02%	5.98M
Jan 15, 2026	2.36	2.50	2.24	2.42	+2.11%	6.88M
Jan 14, 2026	2.16	2.40	2.05	2.37	+30.94%	22.01M
Jan 13, 2026	1.65	1.86	1.60	1.81	+12.42%	5.91M
Jan 12, 2026	1.60	1.65	1.55	1.61	0.00%	2.19M
Jan 9, 2026	1.64	1.68	1.54	1.61	-4.17%	2.99M
Jan 8, 2026	1.48	1.70	1.48	1.68	+15.07%	5.86M
Jan 7, 2026	1.53	1.54	1.42	1.46	-5.19%	2.62M
Jan 6, 2026	1.53	1.62	1.45	1.54	+1.99%	5.88M
Jan 5, 2026	1.31	1.55	1.29	1.51	+24.79%	8.26M
Jan 2, 2026	1.13	1.22	1.12	1.21	+10.00%	3.88M
Dec 31, 2025	1.10	1.17	1.08	1.10	-1.79%	2.97M
Dec 30, 2025	1.17	1.21	1.09	1.12	-5.08%	5.48M
Dec 29, 2025	1.16	1.26	1.16	1.18	0.00%	2.98M
Dec 26, 2025	1.18	1.21	1.14	1.18	0.00%	1.91M
Dec 24, 2025	1.12	1.22	1.10	1.18	+1.72%	2.02M
Dec 23, 2025	1.20	1.20	1.14	1.16	-5.69%	5.42M
Dec 22, 2025	1.33	1.37	1.20	1.23	-6.11%	5.57M
Dec 19, 2025	1.35	1.38	1.29	1.31	-1.50%	4.60M
Dec 18, 2025	1.29	1.42	1.27	1.33	+7.26%	5.92M
Dec 17, 2025	1.33	1.35	1.22	1.24	-6.77%	3.63M
Dec 16, 2025	1.33	1.40	1.23	1.33	-2.21%	3.39M
Dec 15, 2025	1.47	1.47	1.30	1.36	-8.11%	3.22M
Dec 12, 2025	1.52	1.62	1.47	1.48	-2.63%	2.35M
Dec 11, 2025	1.48	1.55	1.43	1.52	+0.66%	1.80M
Dec 10, 2025	1.47	1.55	1.35	1.51	+0.67%	3.89M
Dec 9, 2025	1.38	1.60	1.37	1.50	+7.91%	4.95M
Dec 8, 2025	1.42	1.45	1.37	1.39	-2.80%	2.89M
Dec 5, 2025	1.55	1.56	1.42	1.43	-9.49%	3.03M
Dec 4, 2025	1.62	1.63	1.57	1.58	-3.66%	2.29M
Dec 3, 2025	1.55	1.64	1.49	1.64	+5.13%	4.15M
Dec 2, 2025	1.70	1.77	1.55	1.56	-6.59%	5.19M
Dec 1, 2025	1.76	1.80	1.61	1.67	-10.70%	3.35M
Nov 28, 2025	1.87	1.92	1.82	1.87	-0.53%	2.83M
Nov 26, 2025	1.77	1.98	1.75	1.88	+6.82%	3.62M
Nov 25, 2025	1.78	1.80	1.69	1.76	-1.12%	3.06M
Nov 24, 2025	1.73	1.80	1.69	1.78	+4.09%	2.86M
Nov 21, 2025	1.63	1.76	1.59	1.71	+2.40%	3.68M
Nov 20, 2025	1.85	1.90	1.64	1.67	-8.74%	3.45M
Nov 19, 2025	1.90	1.95	1.78	1.83	-4.19%	2.02M
Nov 18, 2025	1.84	1.93	1.76	1.91	+3.80%	3.40M
Nov 17, 2025	1.93	2.02	1.81	1.84	-2.65%	3.07M
Nov 14, 2025	1.85	1.94	1.83	1.89	-1.05%	2.77M
Nov 13, 2025	2.16	2.17	1.89	1.91	-13.18%	3.20M
Nov 12, 2025	2.15	2.29	2.14	2.20	+4.76%	3.75M
Nov 11, 2025	2.18	2.22	2.07	2.10	-6.67%	2.53M
Nov 10, 2025	2.33	2.44	2.22	2.25	+6.13%	6.02M
Nov 7, 2025	1.92	2.16	1.84	2.12	+8.72%	4.30M
Nov 6, 2025	2.07	2.09	1.94	1.95	-5.80%	2.76M
Nov 5, 2025	2.04	2.13	2.03	2.07	+0.49%	2.62M
Nov 4, 2025	2.10	2.26	2.05	2.06	-7.21%	3.46M
Nov 3, 2025	2.42	2.42	2.17	2.22	-11.90%	3.77M
Oct 31, 2025	2.33	2.57	2.29	2.52	+9.57%	4.36M
Oct 30, 2025	2.33	2.39	2.21	2.30	-3.77%	3.74M
Oct 29, 2025	2.64	2.65	2.31	2.39	-9.81%	6.71M
Oct 28, 2025	2.28	2.80	2.26	2.65	+17.26%	15.46M
Oct 27, 2025	2.28	2.38	2.12	2.26	+4.15%	4.85M
Oct 24, 2025	2.18	2.41	2.16	2.17	+4.83%	7.84M
Oct 23, 2025	1.84	2.10	1.82	2.07	+11.29%	8.12M
Oct 22, 2025	1.99	2.01	1.80	1.86	-8.82%	8.46M
Oct 21, 2025	2.13	2.16	2.02	2.04	-5.56%	4.03M
Oct 20, 2025	1.99	2.21	1.99	2.16	+10.77%	5.88M
Oct 17, 2025	2.12	2.14	1.94	1.95	-10.96%	6.84M
Oct 16, 2025	2.42	2.47	2.17	2.19	-9.13%	6.65M
Oct 15, 2025	2.48	2.57	2.34	2.41	-3.60%	3.83M
Oct 14, 2025	2.31	2.54	2.28	2.50	+2.88%	5.36M
Oct 13, 2025	2.42	2.53	2.36	2.43	-7.95%	5.49M
Oct 10, 2025	2.85	3.08	2.59	2.64	-8.65%	8.32M
Oct 9, 2025	2.74	2.91	2.65	2.89	—	7.46M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIFC chart for longer ranges.