BlockchAIn Digital Infrastructure, Inc. (AIB) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.31 | 2.34 | 2.34 | 2.34 | 2.01 | 1.39M |
| June 18, 2026 | 2.2 | 2.24 | 2.24 | 2.35 | 2.13 | 1.86M |
| June 17, 2026 | 2.01 | 2.15 | 2.15 | 2.24 | 1.96 | 1.67M |
| June 16, 2026 | 1.86 | 2.01 | 2.01 | 2.03 | 1.76 | 2.02M |
| June 15, 2026 | 1.65 | 1.88 | 1.88 | 1.88 | 1.64 | 2.22M |
| June 12, 2026 | 1.65 | 1.6 | 1.6 | 1.72 | 1.6 | 1.13M |
| June 11, 2026 | 1.59 | 1.65 | 1.65 | 1.68 | 1.58 | 736,683 |
| June 10, 2026 | 1.61 | 1.62 | 1.62 | 1.65 | 1.56 | 617,376 |
| June 09, 2026 | 1.77 | 1.62 | 1.62 | 1.79 | 1.46 | 1.71M |
| June 08, 2026 | 1.67 | 1.8 | 1.8 | 1.8 | 1.65 | 4.09M |
| June 05, 2026 | 1.71 | 1.65 | 1.65 | 1.73 | 1.59 | 0 |
| June 04, 2026 | 2.06 | 2.05 | 2.05 | 2.75 | 1.87 | 4.09M |
| June 03, 2026 | 2.51 | 2.07 | 2.07 | 2.56 | 2.01 | 1.43M |
| 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 |