AIIA Historical Prices
AI Infrastructure Acquisition Corp. · daily open, high, low, close & volume
Trading days
189
Period high
10.40
Period low
9.85
Period change
+3.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.35 | 10.35 | 10.30 | 10.31 | +0.00% | 11,237 |
| Oct 29, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | +0.10% | 100,117 |
| Oct 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.10% | 4,910 |
| Oct 27, 2026 | 10.35 | 10.35 | 10.29 | 10.29 | +0.68% | 25,120 |
| Oct 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | -1.26% | 125 |
| Oct 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | +0.10% | 199 |
| Oct 21, 2026 | 10.33 | 10.34 | 10.31 | 10.34 | +0.39% | 1,741 |
| Oct 20, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | +0.39% | 25,606 |
| Oct 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | 643 |
| Oct 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +1.46% | 1,213 |
| Oct 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% | 209 |
| Oct 13, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | +0.78% | 2,194 |
| Oct 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | -0.54% | 177 |
| Oct 9, 2026 | 10.38 | 10.38 | 10.27 | 10.27 | -0.05% | 420 |
| Oct 8, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | +0.00% | 2,651 |
| Oct 7, 2026 | 10.35 | 10.35 | 10.27 | 10.27 | -0.19% | 1,643 |
| Oct 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.00% | 1,185 |
| Oct 5, 2026 | 10.35 | 10.35 | 10.25 | 10.29 | -0.19% | 202,853 |
| Oct 2, 2026 | 10.33 | 10.33 | 10.28 | 10.31 | -0.10% | 1,859 |
| Oct 1, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.49% | 113 |
| Sep 30, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | +0.00% | 1,819 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.27 | 10.27 | +0.00% | 3,381 |
| Sep 28, 2026 | 10.21 | 10.27 | 10.21 | 10.27 | +0.10% | 966 |
| Sep 25, 2026 | 10.29 | 10.29 | 10.26 | 10.26 | -0.19% | 880 |
| Sep 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +0.19% | 629 |
| Sep 22, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | +0.10% | 3,724 |
| Sep 18, 2026 | 10.34 | 10.34 | 10.25 | 10.25 | +0.00% | 500,385 |
| Sep 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.10% | 2,336 |
| Sep 14, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | -0.10% | 324,496 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.10% | 117 |
| Sep 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | +0.10% | 4,929 |
| Sep 8, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | +0.10% | 10,267 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | +0.00% | 150,128 |
| Aug 31, 2026 | 10.15 | 10.22 | 10.15 | 10.22 | -0.29% | 877 |
| Aug 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.29% | 113 |
| Aug 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | +0.00% | 40,012 |
| Aug 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | +0.00% | 2,565 |
| Aug 24, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | -0.29% | 5,429 |
| Aug 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.39% | 416 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | +0.00% | 1,025 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | -0.29% | 244 |
| Aug 17, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | +0.05% | 2,126 |
| Aug 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | +0.32% | 185 |
| Aug 13, 2026 | 10.22 | 10.22 | 10.20 | 10.20 | -0.08% | 4,458 |
| Aug 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | +0.10% | 1,043 |
| Aug 10, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | -0.49% | 25,726 |
| Aug 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.59% | 133 |
| Aug 5, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | -0.59% | 9,880 |
| Aug 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.49% | 113 |
| Aug 3, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | +0.00% | 939 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.16 | 10.20 | +0.10% | 12,045 |
| Jul 30, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | +0.00% | 2,995 |
| Jul 29, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | +0.30% | 2,373 |
| Jul 28, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | -0.20% | 1,419 |
| Jul 27, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | -0.29% | 165,056 |
| Jul 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | +0.00% | 279 |
| Jul 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | +0.49% | 254 |
| Jul 21, 2026 | 10.21 | 10.21 | 10.16 | 10.16 | -0.10% | 16,808 |
| Jul 20, 2026 | 10.25 | 10.25 | 10.17 | 10.17 | -0.20% | 45,486 |
| Jul 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | +0.20% | 114 |
| Jul 16, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | +0.20% | 2,546 |
| Jul 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% | 153 |
| Jul 10, 2026 | 10.25 | 10.25 | 10.19 | 10.19 | -0.59% | 2,281 |
| Jul 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.99% | 148 |
| Jul 8, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | -0.98% | 3,648 |
| Jul 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00% | 117 |
| Jul 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.20% | 138 |
| Jun 30, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | +0.79% | 21,714 |
| Jun 29, 2026 | 10.19 | 10.19 | 10.13 | 10.15 | -0.29% | 2,753 |
| Jun 26, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | -0.49% | 1,332 |
| Jun 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | +0.00% | 341 |
| Jun 22, 2026 | 10.24 | 10.24 | 10.18 | 10.23 | +0.29% | 2,020 |
| Jun 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.49% | 345 |
| Jun 17, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | -0.10% | 263 |
| Jun 16, 2026 | 10.20 | 10.20 | 10.14 | 10.16 | -0.39% | 11,500 |
| Jun 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.29% | 118 |
| Jun 12, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | -0.29% | 265 |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.54% | 135 |
| Jun 10, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | +0.05% | 142,001 |
| Jun 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 8,393 |
| Jun 4, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 20,112 |
| Jun 3, 2026 | 10.16 | 10.16 | 10.14 | 10.14 | -0.20% | 6,409 |
| Jun 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | +0.30% | 113 |
| Jun 1, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | +0.10% | 2,139 |
| May 29, 2026 | 10.06 | 10.14 | 10.06 | 10.12 | -0.30% | 11,583 |
| May 28, 2026 | 10.09 | 10.15 | 10.09 | 10.15 | +0.20% | 214,573 |
| May 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.10% | 1,041 |
| May 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.00% | 8,122 |
| May 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.10% | 5,325 |
| May 20, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | +0.00% | 24,917 |
| May 19, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | -0.20% | 12,695 |
| May 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.10% | 268 |
| May 15, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | +0.00% | 56,029 |
| May 14, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | +0.15% | 855 |
| May 13, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | -0.05% | 30,401 |
| May 12, 2026 | 10.08 | 10.11 | 10.08 | 10.11 | +0.10% | 12,402 |
| May 11, 2026 | 10.11 | 10.11 | 10.09 | 10.10 | -0.30% | 60,551 |
| May 8, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.10% | 133 |
| May 7, 2026 | 10.13 | 10.13 | 10.08 | 10.12 | +0.28% | 25,217 |
| May 6, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | +0.01% | 452 |
| May 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.40% | 126 |
| May 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% | 160 |
| May 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | +0.00% | 125 |
| Apr 30, 2026 | 10.13 | 10.13 | 10.08 | 10.08 | -0.20% | 20,114 |
| Apr 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | 289 |
| Apr 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.30% | 196 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 117 |
| Apr 23, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | +0.00% | 24,045 |
| Apr 22, 2026 | 10.10 | 10.10 | 10.07 | 10.10 | +0.00% | 100,322 |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 209 |
| Apr 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.55% | 270 |
| Apr 15, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | -0.05% | 1,134 |
| Apr 10, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | +0.00% | 3,480 |
| Apr 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.10% | 5,019 |
| Apr 7, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | -0.10% | 10,077 |
| Apr 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.10% | 152 |
| Apr 1, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | +0.10% | 2,417 |
| Mar 31, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | +0.00% | 392 |
| Mar 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.00% | 1,178 |
| Mar 26, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | -0.20% | 4,704 |
| Mar 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.00% | 119 |
| Mar 23, 2026 | 10.03 | 10.05 | 10.02 | 10.05 | +0.20% | 3,949 |
| Mar 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.10% | 142 |
| Mar 19, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | +0.20% | 13,996 |
| Mar 18, 2026 | 10.11 | 10.11 | 10.00 | 10.00 | +0.00% | 10,825 |
| Mar 17, 2026 | 10.15 | 10.15 | 9.98 | 10.00 | -1.48% | 4,841 |
| Mar 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | +0.20% | 138 |
| Mar 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.10% | 142 |
| Mar 9, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.20% | 306 |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.70% | 198 |
| Mar 5, 2026 | 10.10 | 10.10 | 10.02 | 10.03 | +0.10% | 2,550 |
| Mar 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.00% | 769 |
| Mar 3, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | -0.20% | 3,347 |
| Mar 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.20% | 1,455 |
| Feb 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.05% | 2,097 |
| Feb 24, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | +0.15% | 462,376 |
| Feb 23, 2026 | 10.01 | 10.02 | 10.00 | 10.00 | -0.10% | 46,183 |
| Feb 17, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | -0.89% | 233 |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.80% | 201 |
| Feb 12, 2026 | 9.98 | 10.05 | 9.98 | 10.02 | +0.04% | 450,035 |
| Feb 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.16% | 168 |
| Feb 9, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | +0.00% | 269 |
| Feb 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 301 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 356 |
| Feb 3, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | +0.00% | 511 |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 45,194 |
| Jan 30, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | -0.40% | 100,996 |
| Jan 29, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | +0.10% | 3,172 |
| Jan 28, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | +0.00% | 7,661 |
| Jan 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.00% | 331 |
| Jan 26, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | +0.10% | 9,278 |
| Jan 23, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | +0.10% | 10,075 |
| Jan 22, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | +0.30% | 25,839 |
| Jan 21, 2026 | 9.99 | 9.99 | 9.97 | 9.98 | -0.00% | 36,910 |
| Jan 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.00% | 2,345 |
| Jan 15, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | +0.20% | 685,876 |
| Jan 14, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | -0.15% | 43,184 |
| Jan 13, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | +0.15% | 33,070 |
| Jan 12, 2026 | 9.99 | 9.99 | 9.95 | 9.96 | -0.05% | 4,278 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | -0.15% | 22,454 |
| Jan 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.40% | 191 |
| Jan 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.05% | 11,870 |
| Jan 5, 2026 | 9.98 | 9.98 | 9.93 | 9.94 | +0.05% | 6,970 |
| Jan 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 553 |
| Dec 31, 2025 | 9.98 | 9.98 | 9.94 | 9.94 | +0.00% | 214,716 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.93 | 9.94 | +0.00% | 2,506 |
| Dec 29, 2025 | 9.94 | 9.95 | 9.93 | 9.94 | +0.00% | 11,485 |
| Dec 26, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | -0.00% | 11,607 |
| Dec 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | 735 |
| Dec 23, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | -0.05% | 3,877 |
| Dec 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | +0.05% | 1,310 |
| Dec 19, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | -0.10% | 9,704 |
| Dec 18, 2025 | 10.24 | 10.24 | 9.94 | 9.94 | +0.00% | 1,106 |
| Dec 17, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | +0.10% | 94,186 |
| Dec 15, 2025 | 9.93 | 9.94 | 9.92 | 9.93 | +0.00% | 38,278 |
| Dec 12, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | +0.00% | 151,318 |
| Dec 11, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | +0.00% | 31,148 |
| Dec 10, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | -0.15% | 2,198 |
| Dec 9, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | +0.25% | 371,094 |
| Dec 8, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | +0.00% | 266,985 |
| Dec 5, 2025 | 9.92 | 9.92 | 9.91 | 9.92 | +0.00% | 191,531 |
| Dec 4, 2025 | 9.91 | 9.92 | 9.90 | 9.92 | +0.15% | 820,710 |
| Dec 3, 2025 | 9.87 | 9.91 | 9.87 | 9.90 | -0.05% | 444,286 |
| Dec 2, 2025 | 9.91 | 9.91 | 9.89 | 9.91 | +0.00% | 315,459 |
| Dec 1, 2025 | 9.91 | 9.92 | 9.88 | 9.91 | +0.00% | 1,088,625 |
| Nov 28, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | +0.00% | 110,617 |
| Nov 26, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | -0.10% | 204,407 |
| Nov 25, 2025 | 9.91 | 9.93 | 9.91 | 9.92 | -0.10% | 309,684 |
| Nov 24, 2025 | 9.86 | 9.95 | 9.85 | 9.93 | - | 325,244 |
Daily open, high, low, close and volume for AI Infrastructure Acquisition Corp. (AIIA). Showing 189 trading days. Unadjusted prices.