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%
AIFC — AI Financial Corporation Common Stock
NasdaqAI Financial Corporation Common Stock
$0.50
+0.01(+2.62%)
- O
- 0.48
- H
- 0.51
- L
- 0.48
- V
- 527.1K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.50
Period Return-91.07%
Period High$10.95
Period Low$0.36
Avg Daily Volume3.50M
Total Trading Days365
AIFC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.48 | $0.51 | $0.48 | $0.50 | +$0.01 | +2.62% | 527,099 | $0.50 | $0.48 $0.51 |
| Sep 30, 2026 | $0.47 | $0.50 | $0.47 | $0.48 | $-0.00 | -0.06% | 845,565 | $0.48 | $0.47 $0.50 |
| Sep 29, 2026 | $0.50 | $0.50 | $0.48 | $0.48 | $-0.02 | -4.27% | 562,691 | $0.49 | $0.48 $0.50 |
| Sep 28, 2026 | $0.52 | $0.52 | $0.50 | $0.51 | $-0.01 | -2.24% | 384,712 | $0.51 | $0.50 $0.52 |
| Sep 25, 2026 | $0.56 | $0.56 | $0.51 | $0.52 | $-0.02 | -4.36% | 456,874 | $0.52 | $0.51 $0.56 |
| Sep 24, 2026 | $0.53 | $0.57 | $0.52 | $0.54 | $-0.01 | -1.73% | 884,207 | $0.55 | $0.52 $0.57 |
| Sep 23, 2026 | $0.52 | $0.56 | $0.50 | $0.55 | +$0.04 | +7.94% | 1,013,703 | $0.54 | $0.50 $0.56 |
| Sep 22, 2026 | $0.46 | $0.52 | $0.46 | $0.51 | +$0.03 | +6.47% | 730,852 | $0.49 | $0.46 $0.52 |
| Sep 21, 2026 | $0.54 | $0.54 | $0.47 | $0.48 | $-0.03 | -6.28% | 1,332,865 | $0.49 | $0.47 $0.54 |
| Sep 18, 2026 | $0.54 | $0.55 | $0.51 | $0.51 | $-0.01 | -1.77% | 1,281,174 | $0.52 | $0.51 $0.55 |
| Sep 17, 2026 | $0.51 | $0.53 | $0.49 | $0.52 | +$0.03 | +5.49% | 609,207 | $0.51 | $0.49 $0.53 |
| Sep 16, 2026 | $0.51 | $0.53 | $0.49 | $0.49 | $-0.03 | -5.55% | 691,134 | $0.51 | $0.49 $0.53 |
| Sep 15, 2026 | $0.53 | $0.54 | $0.51 | $0.52 | +$0.00 | +0.69% | 375,136 | $0.53 | $0.51 $0.54 |
| Sep 14, 2026 | $0.50 | $0.53 | $0.50 | $0.52 | +$0.01 | +2.27% | 297,382 | $0.52 | $0.50 $0.53 |
| Sep 11, 2026 | $0.50 | $0.53 | $0.50 | $0.51 | $-0.00 | -0.69% | 459,672 | $0.51 | $0.50 $0.53 |
| Sep 10, 2026 | $0.50 | $0.52 | $0.50 | $0.51 | +$0.00 | +0.24% | 318,426 | $0.51 | $0.50 $0.52 |
| Sep 9, 2026 | $0.51 | $0.53 | $0.50 | $0.51 | $-0.01 | -2.36% | 458,875 | $0.51 | $0.50 $0.53 |
| Sep 8, 2026 | $0.55 | $0.56 | $0.52 | $0.52 | $-0.04 | -6.96% | 565,593 | $0.53 | $0.52 $0.56 |
| Sep 4, 2026 | $0.55 | $0.59 | $0.54 | $0.56 | $-0.01 | -0.95% | 678,893 | $0.56 | $0.54 $0.59 |
| Sep 3, 2026 | $0.54 | $0.58 | $0.53 | $0.57 | +$0.04 | +7.60% | 815,806 | $0.55 | $0.53 $0.58 |
| Sep 2, 2026 | $0.53 | $0.54 | $0.51 | $0.53 | $-0.02 | -2.84% | 536,666 | $0.53 | $0.51 $0.54 |
| Sep 1, 2026 | $0.54 | $0.56 | $0.53 | $0.54 | $-0.01 | -1.55% | 475,027 | $0.55 | $0.53 $0.56 |
| Aug 31, 2026 | $0.58 | $0.59 | $0.54 | $0.55 | $-0.04 | -7.47% | 748,728 | $0.56 | $0.54 $0.59 |
| Aug 28, 2026 | $0.60 | $0.61 | $0.56 | $0.59 | $-0.00 | -0.59% | 520,777 | $0.58 | $0.56 $0.61 |
| Aug 27, 2026 | $0.60 | $0.62 | $0.59 | $0.60 | +$0.00 | +0.54% | 579,911 | $0.60 | $0.59 $0.62 |
| Aug 26, 2026 | $0.62 | $0.64 | $0.58 | $0.59 | $-0.05 | -7.37% | 690,182 | $0.60 | $0.58 $0.64 |
| Aug 25, 2026 | $0.66 | $0.68 | $0.63 | $0.64 | $-0.02 | -2.62% | 1,072,705 | $0.65 | $0.63 $0.68 |
| Aug 24, 2026 | $0.69 | $0.70 | $0.64 | $0.66 | $-0.02 | -2.46% | 740,234 | $0.67 | $0.64 $0.70 |
| Aug 21, 2026 | $0.65 | $0.72 | $0.64 | $0.68 | +$0.08 | +13.65% | 2,254,063 | $0.68 | $0.64 $0.72 |
| Aug 20, 2026 | $0.51 | $0.63 | $0.51 | $0.59 | +$0.07 | +13.47% | 3,046,468 | $0.60 | $0.51 $0.63 |