AIFA Historical Prices
All In FutureTech Alliance, Inc. Common Stock · daily open, high, low, close & volume
Trading days
116
Period high
8.93
Period low
1.52
Period change
+3.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.91 | 3.94 | 3.66 | 3.68 | -5.88% | 22,983 |
| Nov 9, 2026 | 4.01 | 4.26 | 3.90 | 3.91 | -1.51% | 45,022 |
| Nov 6, 2026 | 3.92 | 4.07 | 3.91 | 3.97 | -0.25% | 19,593 |
| Nov 5, 2026 | 3.92 | 4.11 | 3.70 | 3.98 | +1.79% | 97,087 |
| Nov 4, 2026 | 4.02 | 4.07 | 3.87 | 3.91 | -3.10% | 28,592 |
| Nov 3, 2026 | 3.91 | 4.14 | 3.89 | 4.04 | +3.99% | 161,542 |
| Nov 2, 2026 | 4.45 | 4.45 | 3.88 | 3.88 | -8.92% | 94,531 |
| Oct 30, 2026 | 4.66 | 4.66 | 4.10 | 4.26 | -8.58% | 110,963 |
| Oct 29, 2026 | 4.60 | 4.91 | 4.60 | 4.66 | +0.00% | 43,090 |
| Oct 28, 2026 | 4.86 | 5.00 | 4.53 | 4.66 | -4.31% | 77,943 |
| Oct 27, 2026 | 4.70 | 5.08 | 4.68 | 4.87 | +3.84% | 81,691 |
| Oct 26, 2026 | 4.58 | 4.88 | 4.56 | 4.69 | +3.08% | 208,861 |
| Oct 23, 2026 | 4.16 | 4.73 | 4.04 | 4.55 | +9.37% | 132,550 |
| Oct 22, 2026 | 4.34 | 4.34 | 3.99 | 4.16 | -4.04% | 40,785 |
| Oct 21, 2026 | 4.09 | 4.39 | 3.98 | 4.33 | +7.57% | 74,513 |
| Oct 20, 2026 | 3.90 | 4.08 | 3.85 | 4.03 | +1.51% | 42,795 |
| Oct 19, 2026 | 3.83 | 4.08 | 3.62 | 3.97 | +6.15% | 92,507 |
| Oct 16, 2026 | 4.07 | 4.26 | 3.59 | 3.74 | -7.88% | 152,628 |
| Oct 15, 2026 | 4.24 | 4.40 | 3.88 | 4.06 | -4.25% | 115,943 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.16 | 4.24 | -8.62% | 96,110 |
| Oct 13, 2026 | 4.81 | 4.93 | 4.39 | 4.64 | -4.13% | 227,992 |
| Oct 12, 2026 | 5.75 | 5.88 | 4.73 | 4.84 | -14.79% | 226,215 |
| Oct 9, 2026 | 6.12 | 6.54 | 5.66 | 5.68 | -10.13% | 350,922 |
| Oct 8, 2026 | 7.10 | 7.40 | 6.16 | 6.32 | -14.71% | 364,655 |
| Oct 7, 2026 | 7.70 | 7.87 | 7.03 | 7.41 | -3.39% | 580,544 |
| Oct 6, 2026 | 6.71 | 8.93 | 6.71 | 7.67 | +30.44% | 4,761,888 |
| Oct 5, 2026 | 5.16 | 6.20 | 5.08 | 5.88 | +31.54% | 688,907 |
| Oct 2, 2026 | 4.65 | 4.75 | 4.20 | 4.47 | +1.71% | 144,041 |
| Oct 1, 2026 | 4.26 | 4.44 | 4.21 | 4.39 | +4.64% | 77,332 |
| Sep 30, 2026 | 4.05 | 4.25 | 4.05 | 4.20 | +3.96% | 33,114 |
| Sep 29, 2026 | 4.15 | 4.15 | 3.98 | 4.04 | -3.35% | 65,158 |
| Sep 28, 2026 | 4.00 | 4.52 | 3.94 | 4.18 | +5.56% | 176,941 |
| Sep 25, 2026 | 4.17 | 4.40 | 3.94 | 3.96 | -5.71% | 94,838 |
| Sep 24, 2026 | 3.54 | 4.20 | 3.54 | 4.20 | +18.98% | 228,497 |
| Sep 23, 2026 | 3.20 | 3.53 | 3.20 | 3.53 | +8.95% | 54,383 |
| Sep 22, 2026 | 3.27 | 3.32 | 3.10 | 3.24 | -0.92% | 84,258 |
| Sep 21, 2026 | 3.05 | 3.33 | 3.05 | 3.27 | +9.36% | 55,690 |
| Sep 18, 2026 | 2.99 | 3.07 | 2.99 | 2.99 | +0.67% | 35,425 |
| Sep 17, 2026 | 2.93 | 3.11 | 2.93 | 2.97 | +3.13% | 38,843 |
| Sep 16, 2026 | 2.95 | 3.02 | 2.88 | 2.88 | -1.03% | 38,155 |
| Sep 15, 2026 | 3.11 | 3.16 | 2.91 | 2.91 | -7.32% | 40,682 |
| Sep 14, 2026 | 3.10 | 3.18 | 3.08 | 3.14 | +1.29% | 22,684 |
| Sep 11, 2026 | 3.11 | 3.25 | 3.07 | 3.10 | +0.00% | 76,999 |
| Sep 10, 2026 | 2.92 | 3.16 | 2.92 | 3.10 | +3.33% | 38,296 |
| Sep 9, 2026 | 3.17 | 3.17 | 3.00 | 3.00 | -0.99% | 31,675 |
| Sep 8, 2026 | 3.14 | 3.20 | 3.03 | 3.03 | -4.42% | 54,410 |
| Sep 4, 2026 | 2.96 | 3.18 | 2.96 | 3.17 | +4.28% | 51,613 |
| Sep 3, 2026 | 3.03 | 3.12 | 2.91 | 3.04 | +3.75% | 46,248 |
| Sep 2, 2026 | 3.08 | 3.08 | 2.93 | 2.93 | -2.98% | 30,819 |
| Aug 31, 2026 | 2.90 | 3.08 | 2.73 | 3.02 | +7.09% | 53,956 |
| Aug 28, 2026 | 2.96 | 2.96 | 2.79 | 2.82 | -0.70% | 18,609 |
| Aug 27, 2026 | 2.87 | 2.97 | 2.72 | 2.84 | +1.07% | 91,982 |
| Aug 26, 2026 | 3.05 | 3.18 | 2.81 | 2.81 | -9.94% | 115,345 |
| Aug 25, 2026 | 3.17 | 3.34 | 2.98 | 3.12 | -0.64% | 104,194 |
| Aug 24, 2026 | 3.15 | 3.35 | 2.98 | 3.14 | -0.32% | 61,886 |
| Aug 21, 2026 | 3.14 | 3.20 | 3.01 | 3.15 | +0.32% | 87,387 |
| Aug 20, 2026 | 2.94 | 3.16 | 2.85 | 3.14 | +6.44% | 122,195 |
| Aug 19, 2026 | 2.96 | 3.10 | 2.85 | 2.95 | -0.34% | 63,124 |
| Aug 18, 2026 | 2.93 | 3.40 | 2.92 | 2.96 | -2.15% | 147,205 |
| Aug 17, 2026 | 2.91 | 3.19 | 2.88 | 3.02 | +4.31% | 188,891 |
| Aug 14, 2026 | 2.81 | 3.14 | 2.72 | 2.90 | -0.34% | 168,891 |
| Aug 13, 2026 | 2.81 | 3.16 | 2.68 | 2.91 | +5.05% | 246,556 |
| Aug 12, 2026 | 2.49 | 3.04 | 2.36 | 2.77 | -12.89% | 654,863 |
| Aug 11, 2026 | 2.28 | 3.45 | 2.17 | 3.18 | +50.71% | 7,343,051 |
| Aug 10, 2026 | 2.43 | 2.45 | 2.02 | 2.11 | +4.98% | 1,137,643 |
| Aug 7, 2026 | 1.60 | 2.04 | 1.60 | 2.01 | +25.62% | 244,105 |
| Aug 6, 2026 | 1.65 | 1.70 | 1.59 | 1.60 | -5.33% | 15,718 |
| Aug 5, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | +3.05% | 11,348 |
| Aug 4, 2026 | 1.60 | 1.75 | 1.60 | 1.64 | +4.46% | 25,638 |
| Aug 3, 2026 | 1.69 | 1.72 | 1.57 | 1.57 | -3.09% | 18,875 |
| Jul 31, 2026 | 1.53 | 1.67 | 1.52 | 1.62 | +5.88% | 27,471 |
| Jul 30, 2026 | 1.60 | 1.63 | 1.52 | 1.53 | -4.97% | 12,261 |
| Jul 29, 2026 | 1.72 | 1.72 | 1.56 | 1.61 | -9.55% | 27,278 |
| Jul 28, 2026 | 1.75 | 1.82 | 1.69 | 1.78 | -2.20% | 13,496 |
| Jul 27, 2026 | 1.84 | 1.90 | 1.78 | 1.82 | -5.21% | 10,140 |
| Jul 24, 2026 | 2.02 | 2.02 | 1.89 | 1.92 | -7.25% | 26,360 |
| Jul 23, 2026 | 2.04 | 2.10 | 2.03 | 2.07 | +0.98% | 11,583 |
| Jul 22, 2026 | 1.99 | 2.13 | 1.99 | 2.05 | +0.00% | 9,518 |
| Jul 21, 2026 | 2.14 | 2.14 | 2.02 | 2.05 | +0.99% | 6,725 |
| Jul 20, 2026 | 2.05 | 2.06 | 2.00 | 2.03 | -0.98% | 8,234 |
| Jul 17, 2026 | 2.06 | 2.06 | 2.00 | 2.05 | -1.44% | 13,843 |
| Jul 16, 2026 | 2.02 | 2.19 | 2.02 | 2.08 | -1.42% | 15,790 |
| Jul 15, 2026 | 2.05 | 2.11 | 2.00 | 2.11 | +2.93% | 19,957 |
| Jul 14, 2026 | 1.97 | 2.12 | 1.93 | 2.05 | +2.50% | 14,954 |
| Jul 13, 2026 | 1.98 | 2.06 | 1.97 | 2.00 | +2.04% | 24,190 |
| Jul 10, 2026 | 1.96 | 2.06 | 1.93 | 1.96 | -2.00% | 26,755 |
| Jul 9, 2026 | 1.97 | 2.07 | 1.86 | 2.00 | +3.90% | 65,438 |
| Jul 8, 2026 | 1.90 | 2.00 | 1.72 | 1.93 | -0.77% | 87,138 |
| Jul 7, 2026 | 2.08 | 2.10 | 1.93 | 1.94 | -9.35% | 26,878 |
| Jul 6, 2026 | 2.16 | 2.19 | 2.01 | 2.14 | -4.46% | 37,703 |
| Jul 2, 2026 | 2.27 | 2.30 | 2.21 | 2.24 | -2.18% | 8,095 |
| Jul 1, 2026 | 2.21 | 2.33 | 2.21 | 2.29 | +2.69% | 41,034 |
| Jun 30, 2026 | 2.34 | 2.34 | 2.16 | 2.23 | -3.46% | 43,927 |
| Jun 29, 2026 | 2.32 | 2.42 | 2.28 | 2.31 | -0.43% | 60,942 |
| Jun 26, 2026 | 2.37 | 2.44 | 2.28 | 2.32 | -3.33% | 31,996 |
| Jun 25, 2026 | 2.33 | 2.53 | 2.08 | 2.40 | +0.42% | 221,436 |
| Jun 24, 2026 | 2.26 | 2.52 | 2.26 | 2.39 | +5.29% | 126,128 |
| Jun 23, 2026 | 2.26 | 2.40 | 2.25 | 2.27 | -2.99% | 23,312 |
| Jun 22, 2026 | 2.43 | 2.44 | 2.31 | 2.34 | -2.90% | 58,080 |
| Jun 18, 2026 | 2.15 | 2.65 | 2.15 | 2.41 | +12.62% | 336,821 |
| Jun 17, 2026 | 2.16 | 2.38 | 2.12 | 2.14 | -1.83% | 123,335 |
| Jun 16, 2026 | 2.21 | 2.26 | 1.90 | 2.18 | -5.63% | 101,829 |
| Jun 15, 2026 | 2.23 | 2.52 | 2.23 | 2.31 | -2.12% | 98,200 |
| Jun 12, 2026 | 2.31 | 2.45 | 2.08 | 2.36 | +5.39% | 151,421 |
| Jun 11, 2026 | 2.19 | 2.28 | 2.07 | 2.24 | +5.48% | 48,692 |
| Jun 10, 2026 | 2.09 | 2.28 | 2.04 | 2.12 | -4.35% | 46,177 |
| Jun 9, 2026 | 2.10 | 2.28 | 2.00 | 2.22 | +5.72% | 49,837 |
| Jun 8, 2026 | 2.10 | 2.55 | 1.98 | 2.10 | +1.19% | 249,335 |
| Jun 5, 2026 | 2.28 | 2.34 | 2.04 | 2.07 | -13.77% | 97,955 |
| Jun 4, 2026 | 2.51 | 2.76 | 2.40 | 2.41 | -8.03% | 71,050 |
| Jun 3, 2026 | 2.58 | 2.76 | 2.58 | 2.62 | -5.34% | 35,445 |
| Jun 2, 2026 | 2.58 | 2.86 | 2.29 | 2.76 | -8.81% | 267,748 |
| Jun 1, 2026 | 3.16 | 3.24 | 2.90 | 3.03 | -6.81% | 57,467 |
| May 29, 2026 | 3.43 | 3.44 | 3.18 | 3.25 | -1.63% | 45,730 |
| May 28, 2026 | 3.19 | 3.47 | 3.12 | 3.31 | -6.61% | 63,715 |
| May 27, 2026 | 3.56 | 4.02 | 3.24 | 3.54 | - | 187,744 |
Daily open, high, low, close and volume for All In FutureTech Alliance, Inc. Common Stock (AIFA). Showing 116 trading days. Unadjusted prices.