MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIFA — All In FutureTech Alliance, Inc. Common Stock
NasdaqAll In FutureTech Alliance, Inc. Common Stock
$4.40
+0.20(+4.64%)
- O
- 4.26
- H
- 4.44
- L
- 4.21
- V
- 76.44K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.40
Period Return-24.48%
Period High$22.74
Period Low$1.51
Avg Daily Volume599.3K
Total Trading Days365
AIFA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.26 | $4.44 | $4.21 | $4.40 | +$0.20 | +4.64% | 76,444 | $4.30 | $4.21 $4.44 |
| Sep 30, 2026 | $4.05 | $4.25 | $4.05 | $4.20 | +$0.16 | +3.96% | 33,114 | $4.13 | $4.05 $4.25 |
| Sep 29, 2026 | $4.15 | $4.15 | $3.98 | $4.04 | $-0.14 | -3.35% | 65,158 | $4.05 | $3.98 $4.15 |
| Sep 28, 2026 | $4.00 | $4.52 | $3.94 | $4.18 | +$0.22 | +5.56% | 176,941 | $4.20 | $3.94 $4.52 |
| Sep 25, 2026 | $4.17 | $4.40 | $3.95 | $3.96 | $-0.24 | -5.71% | 94,838 | $4.15 | $3.95 $4.40 |
| Sep 24, 2026 | $3.54 | $4.20 | $3.54 | $4.20 | +$0.67 | +18.98% | 228,497 | $3.92 | $3.54 $4.20 |
| Sep 23, 2026 | $3.20 | $3.53 | $3.20 | $3.53 | +$0.29 | +8.95% | 54,383 | $3.38 | $3.20 $3.53 |
| Sep 22, 2026 | $3.27 | $3.32 | $3.10 | $3.24 | $-0.03 | -0.92% | 84,258 | $3.20 | $3.10 $3.32 |
| Sep 21, 2026 | $3.05 | $3.33 | $3.05 | $3.27 | +$0.28 | +9.36% | 55,690 | $3.19 | $3.05 $3.33 |
| Sep 18, 2026 | $2.99 | $3.07 | $2.99 | $2.99 | +$0.02 | +0.67% | 35,425 | $3.01 | $2.99 $3.07 |
| Sep 17, 2026 | $2.93 | $3.11 | $2.93 | $2.97 | +$0.09 | +3.12% | 38,843 | $3.02 | $2.93 $3.11 |
| Sep 16, 2026 | $2.95 | $3.02 | $2.88 | $2.88 | $-0.03 | -1.03% | 38,155 | $2.91 | $2.88 $3.02 |
| Sep 15, 2026 | $3.11 | $3.16 | $2.91 | $2.91 | $-0.23 | -7.32% | 40,469 | $3.02 | $2.91 $3.16 |
| Sep 14, 2026 | $3.10 | $3.18 | $3.08 | $3.14 | +$0.04 | +1.29% | 22,580 | $3.11 | $3.08 $3.18 |
| Sep 11, 2026 | $3.11 | $3.25 | $3.07 | $3.10 | +$0.00 | +0.00% | 76,999 | $3.15 | $3.07 $3.25 |
| Sep 10, 2026 | $2.92 | $3.16 | $2.92 | $3.10 | +$0.10 | +3.33% | 38,296 | $3.06 | $2.92 $3.16 |
| Sep 9, 2026 | $3.17 | $3.17 | $3.00 | $3.00 | $-0.03 | -0.99% | 31,675 | $3.06 | $3.00 $3.17 |
| Sep 8, 2026 | $3.14 | $3.20 | $3.03 | $3.03 | $-0.14 | -4.42% | 55,220 | $3.09 | $3.03 $3.20 |
| Sep 4, 2026 | $2.96 | $3.18 | $2.96 | $3.17 | +$0.13 | +4.28% | 51,613 | $3.11 | $2.96 $3.18 |
| Sep 3, 2026 | $3.03 | $3.12 | $2.91 | $3.04 | +$0.11 | +3.75% | 46,248 | $3.05 | $2.91 $3.12 |
| Sep 2, 2026 | $3.08 | $3.08 | $2.93 | $2.93 | $-0.03 | -1.01% | 30,814 | $3.00 | $2.93 $3.08 |
| Sep 1, 2026 | $3.00 | $3.10 | $2.94 | $2.96 | $-0.06 | -1.99% | 28,413 | $3.02 | $2.94 $3.10 |
| Aug 31, 2026 | $2.90 | $3.08 | $2.73 | $3.02 | +$0.20 | +7.09% | 53,956 | $2.92 | $2.73 $3.08 |
| Aug 28, 2026 | $2.96 | $2.96 | $2.79 | $2.82 | $-0.02 | -0.70% | 18,609 | $2.87 | $2.79 $2.96 |
| Aug 27, 2026 | $2.87 | $2.97 | $2.72 | $2.84 | +$0.03 | +1.07% | 91,982 | $2.81 | $2.72 $2.97 |
| Aug 26, 2026 | $3.05 | $3.18 | $2.81 | $2.81 | $-0.31 | -9.94% | 115,345 | $2.95 | $2.81 $3.18 |
| Aug 25, 2026 | $3.17 | $3.34 | $2.98 | $3.12 | $-0.02 | -0.64% | 104,194 | $3.13 | $2.98 $3.34 |
| Aug 24, 2026 | $3.15 | $3.35 | $2.98 | $3.14 | $-0.01 | -0.32% | 61,886 | $3.09 | $2.98 $3.35 |
| Aug 21, 2026 | $3.14 | $3.20 | $3.01 | $3.15 | +$0.01 | +0.32% | 87,387 | $3.12 | $3.01 $3.20 |
| Aug 20, 2026 | $2.94 | $3.16 | $2.85 | $3.14 | +$0.19 | +6.44% | 122,153 | $2.97 | $2.85 $3.16 |