BlockchAIn Digital Infrastructure, Inc. (AIB) AMEX

2.50

-0.68(-21.38%)

Updated at June 02 04:00PM

Currency In USD

AIB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.66	2.5	2.5	2.78	2.3	1.19M
June 01, 2026	3.47	3.18	3.18	3.5	3.01	530,686
May 29, 2026	3.7	3.42	3.42	3.95	3.16	718,559
May 28, 2026	2.94	3.61	3.61	3.81	2.76	1.02M
May 27, 2026	3.07	3.04	3.04	3.17	2.68	742,885
May 26, 2026	2.85	3.11	3.11	3.27	2.34	1.64M
May 22, 2026	2.3	2.81	2.81	3.14	2.15	7,729
May 21, 2026	1.75	2.2	2.2	2.2	1.7	1.3M
May 20, 2026	1.7	1.78	1.78	1.82	1.63	415,943
May 19, 2026	1.73	1.74	1.74	1.82	1.57	832,339
May 18, 2026	1.54	1.79	1.79	1.84	1.53	2.53M
May 15, 2026	1.17	1.44	1.44	1.58	1.13	925,511
May 14, 2026	1.16	1.17	1.17	1.22	1.16	141,266
May 13, 2026	1.12	1.15	1.15	1.19	1.1	165,640
May 12, 2026	1.12	1.12	1.12	1.15	1.1	219,913
May 11, 2026	1.14	1.15	1.15	1.19	1.14	166,188
May 08, 2026	1.17	1.18	1.18	1.25	1.13	249,521
May 07, 2026	1.08	1.17	1.17	1.19	1.08	317,087
May 06, 2026	1.13	1.09	1.09	1.14	1.01	355,122
May 05, 2026	1.2	1.15	1.15	1.21	1.15	135,933
May 04, 2026	1.27	1.22	1.22	1.27	1.21	139,041
May 01, 2026	1.17	1.25	1.25	1.28	1.16	263,595
April 30, 2026	1.23	1.2	1.2	1.25	1.16	255,006
April 29, 2026	1.44	1.23	1.23	1.47	1.23	267,688
April 28, 2026	1.48	1.48	1.48	1.53	1.42	172,484
April 27, 2026	1.59	1.5	1.5	1.59	1.48	250,833
April 24, 2026	1.57	1.6	1.6	1.6	1.5	195,304
April 23, 2026	1.61	1.58	1.58	1.62	1.54	247,773
April 22, 2026	1.6	1.65	1.65	1.66	1.57	243,429
April 21, 2026	1.53	1.61	1.61	1.61	1.5	272,113
April 20, 2026	1.64	1.52	1.52	1.65	1.43	614,151
April 17, 2026	1.63	1.68	1.68	1.85	1.62	626,795
April 16, 2026	1.57	1.65	1.65	1.67	1.55	473,389
April 15, 2026	1.67	1.58	1.58	1.68	1.53	880,623
April 14, 2026	1.69	1.7	1.7	1.81	1.63	937,462
April 13, 2026	1.62	1.65	1.65	1.72	1.5	684,269
April 10, 2026	1.4	1.61	1.61	1.7	1.4	1.35M
April 09, 2026	1.72	1.4	1.4	1.73	1.39	1.35M
April 08, 2026	1.59	1.84	1.84	1.9	1.59	2.73M
April 07, 2026	1.47	1.64	1.64	1.68	1.4	3.84M
April 06, 2026	1.65	1.48	1.48	1.78	1.47	80.92M
April 02, 2026	1	1.16	1.16	1.18	0.96	555,052
April 01, 2026	1.07	1	1	1.1	1	441,436
March 31, 2026	0.98	1.04	1.04	1.04	0.9	460,829
March 30, 2026	1.1	0.98	0.98	1.1	0.9	563,799
March 27, 2026	1.1	1.1	1.1	1.11	1.06	345,153
March 26, 2026	1.19	1.12	1.12	1.19	1.09	512,368
March 25, 2026	1.36	1.26	1.26	1.38	1.17	1.28M
March 24, 2026	1.68	1.32	1.32	1.7	1.3	8.39M
March 23, 2026	1.46	1.46	1.46	1.74	1.26	1.29M
March 20, 2026	2.15	1.53	1.53	2.27	1.47	2.48M
March 19, 2026	3.15	2.45	2.45	3.15	2.13	1.27M
March 18, 2026	3.43	3.21	3.21	3.43	2.8	7.05M
March 17, 2026	4.6	2.9	2.9	6.18	2.56	1.29M