Dark

AIFC
AI Financial Corporation Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:42 PM EDT

0.4900USD-4.902%(-0.0200)560,380

0.4100Bid 0.5500Ask 0.1400Spread

Pre-market

Sep 29, 2026 9:07:30 AM EDT

0.5010USD-1.765%(-0.0090)300

After-hours

Sep 29, 2026 4:29:30 PM EDT

0.4800USD-1.031%(-0.0100)5,000

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.5000	0.500000	0.480000	0.4900	-3.124%	560,380	0.000%
2026-09-28	0.5202	0.520200	0.502000	0.5058	-2.242%	384,712	-3.124%
2026-09-25	0.5563	0.556300	0.507700	0.5174	-4.362%	456,874	-5.296%
2026-09-24	0.5325	0.569900	0.524400	0.5410	-1.726%	884,207	-9.427%
2026-09-23	0.5196	0.558000	0.503000	0.5505	+7.941%	1,013,703	-10.990%
2026-09-22	0.4616	0.515300	0.461600	0.5100	+6.472%	730,852	-3.922%
2026-09-21	0.5380	0.538000	0.465100	0.4790	-6.281%	1,332,865	+2.296%
2026-09-18	0.5380	0.547000	0.510000	0.5111	-1.768%	1,281,174	-4.128%
2026-09-17	0.5092	0.525600	0.491000	0.5203	+5.495%	609,207	-5.824%
2026-09-16	0.5080	0.529900	0.492400	0.4932	-5.553%	691,134	-0.649%
2026-09-15	0.5300	0.538500	0.507600	0.5222	+0.694%	386,460	-6.166%
2026-09-14	0.5038	0.529900	0.503800	0.5186	+2.268%	319,554	-5.515%
2026-09-11	0.5044	0.529000	0.500000	0.5071	-0.685%	459,672	-3.372%
2026-09-10	0.5000	0.520000	0.497100	0.5106	+0.236%	318,426	-4.034%
2026-09-09	0.5100	0.529000	0.495400	0.5094	-2.358%	458,875	-3.808%
2026-09-08	0.5548	0.560700	0.518800	0.5217	-6.956%	565,593	-6.076%
2026-09-04	0.5500	0.587500	0.540000	0.5607	-0.954%	678,893	-12.609%
2026-09-03	0.5351	0.576600	0.533600	0.5661	+7.603%	815,806	-13.443%
2026-09-02	0.5260	0.542500	0.510600	0.5261	-2.844%	536,982	-6.862%
2026-09-01	0.5435	0.559900	0.533450	0.5415	-1.545%	475,027	-9.511%
2026-08-31	0.5846	0.590000	0.543300	0.5500	-7.470%	748,728	-10.909%
2026-08-28	0.6041	0.608100	0.562600	0.5944	-0.585%	520,777	-17.564%
2026-08-27	0.5990	0.620000	0.586000	0.5979	+0.538%	579,911	-18.046%
2026-08-26	0.6200	0.636400	0.581200	0.5947	-7.368%	690,182	-17.606%
2026-08-25	0.6618	0.679900	0.626000	0.6420	-2.624%	1,072,705	-23.676%
2026-08-24	0.6900	0.700000	0.638400	0.6593	-2.456%	740,234	-25.679%
2026-08-21	0.6450	0.717900	0.638400	0.6759	+13.654%	2,254,063	-27.504%
2026-08-20	0.5120	0.627500	0.512000	0.5947	+13.471%	3,110,901	-17.606%
2026-08-19	0.4750	0.550000	0.473000	0.5241	+11.463%	1,325,587	-6.506%
2026-08-18	0.4200	0.507200	0.413000	0.4702	+11.027%	2,214,657	+4.211%
2026-08-17	0.4570	0.460000	0.413100	0.4235	+3.875%	1,121,918	+15.702%
2026-08-14	0.4200	0.429000	0.397300	0.4077	-3.205%	747,268	+20.186%
2026-08-13	0.4166	0.439800	0.407000	0.4212	+0.525%	381,413	+16.334%
2026-08-12	0.4160	0.429800	0.405000	0.4190	-0.238%	385,127	+16.945%
2026-08-11	0.4398	0.439800	0.415200	0.4200	+0.503%	328,042	+16.667%
2026-08-10	0.4640	0.480000	0.410000	0.4179	-4.633%	913,725	+17.253%
2026-08-07	0.4242	0.456700	0.414600	0.4382	+7.904%	797,771	+11.821%
2026-08-06	0.4370	0.437000	0.403750	0.4061	-3.539%	401,231	+20.660%
2026-08-05	0.4300	0.449700	0.415000	0.4210	-0.213%	1,074,684	+16.390%
2026-08-04	0.3996	0.430000	0.396300	0.4219	+6.514%	809,572	+16.141%
2026-08-03	0.4246	0.437800	0.395900	0.3961	-3.813%	369,677	+23.706%
2026-07-31	0.4000	0.420100	0.380000	0.4118	+10.491%	736,522	+18.990%
2026-07-30	0.3650	0.380300	0.359000	0.3727	+0.811%	799,700	+31.473%
2026-07-29	0.3900	0.392200	0.359100	0.3697	-5.761%	1,089,256	+32.540%
2026-07-28	0.4047	0.405900	0.375000	0.3923	-1.283%	1,302,736	+24.904%
2026-07-27	0.4200	0.430000	0.389000	0.3974	-8.264%	2,166,859	+23.301%
2026-07-24	0.4679	0.467900	0.430000	0.4332	-7.377%	831,250	+13.112%
2026-07-23	0.4854	0.499900	0.444500	0.4677	-3.328%	1,583,964	+4.768%
2026-07-22	0.5178	0.519800	0.470200	0.4838	-5.249%	726,324	+1.282%
2026-07-21	0.5584	0.565000	0.510500	0.5106	-10.074%	1,341,632	-4.034%
2026-07-20	0.5436	0.576400	0.516700	0.5678	+2.399%	1,116,156	-13.702%
2026-07-17	0.5300	0.559800	0.515010	0.5545	+1.594%	484,593	-11.632%
2026-07-16	0.5600	0.565000	0.530100	0.5458	-4.044%	597,481	-10.224%
2026-07-15	0.5436	0.619900	0.540607	0.5688	+5.646%	901,129	-13.854%
2026-07-14	0.5303	0.563900	0.514000	0.5384	+1.527%	1,318,778	-8.990%
2026-07-13	0.5367	0.550000	0.499400	0.5303	-2.177%	1,092,304	-7.599%
2026-07-10	0.5520	0.565500	0.530000	0.5421	-2.588%	526,635	-9.611%
2026-07-09	0.5427	0.563200	0.540000	0.5565	+1.551%	339,427	-11.950%
2026-07-08	0.5438	0.570000	0.515750	0.5480	-2.716%	1,164,186	-10.584%
2026-07-07	0.5689	0.593500	0.535900	0.5633	+0.535%	950,503	-13.013%
2026-07-06	0.6179	0.617900	0.555100	0.5603	-6.803%	1,040,532	-12.547%
2026-07-02	0.6137	0.648000	0.588400	0.6012	-0.447%	1,023,186	-18.496%
2026-07-01	0.6100	0.640000	0.589900	0.6039	+3.213%	1,265,630	-18.861%
2026-06-30	0.5919	0.608700	0.574800	0.5851	-0.831%	550,545	-16.254%
2026-06-29	0.5653	0.612400	0.562200	0.5900	+7.273%	1,020,225	-16.949%
2026-06-26	0.5480	0.574300	0.540000	0.5500	-1.416%	1,229,048	-10.909%
2026-06-25	0.6156	0.617400	0.548000	0.5579	-8.406%	1,518,629	-12.171%
2026-06-24	0.6600	0.699000	0.600000	0.6091	-6.307%	1,876,305	-19.553%
2026-06-23	0.6500	0.700000	0.640000	0.6501	-2.767%	1,370,710	-24.627%
2026-06-22	0.6600	0.690000	0.620500	0.6686	-0.134%	2,366,934	-26.713%
2026-06-18	0.6500	0.693700	0.611200	0.6695	+5.867%	2,025,197	-26.811%
2026-06-17	0.6980	0.740000	0.622100	0.6324	-8.876%	2,630,861	-22.517%
2026-06-16	0.7289	0.752699	0.690000	0.6940	-4.918%	756,849	-29.395%
2026-06-15	0.7000	0.800000	0.691000	0.7299	+9.776%	1,847,305	-32.868%
2026-06-12	0.6802	0.712650	0.653800	0.6649	+0.529%	1,047,084	-26.305%
2026-06-11	0.6600	0.669900	0.638700	0.6614	+1.302%	699,852	-25.915%
2026-06-10	0.6530	0.715000	0.650000	0.6529	-3.801%	1,083,977	-24.950%
2026-06-09	0.6600	0.707700	0.645400	0.6787	+3.319%	1,123,806	-27.803%
2026-06-08	0.6500	0.685100	0.641600	0.6569	+3.335%	963,810	-25.407%
2026-06-05	0.7100	0.725000	0.630000	0.6357	-11.450%	2,295,286	-22.920%
2026-06-04	0.7800	0.799700	0.711100	0.7179	-7.962%	1,046,281	-31.745%
2026-06-03	0.7765	0.830000	0.770000	0.7800	-1.103%	920,864	-37.179%
2026-06-02	0.8600	0.860000	0.770000	0.7887	-8.291%	1,637,788	-37.872%
2026-06-01	0.8480	0.905100	0.831000	0.8600	+1.058%	1,314,228	-43.023%
2026-05-29	0.8350	0.897000	0.821300	0.8510	+3.152%	1,431,371	-42.421%
2026-05-28	0.7630	0.851100	0.757100	0.8250	+5.136%	1,699,197	-40.606%
2026-05-27	0.7780	0.800000	0.760601	0.7847	-1.986%	1,181,085	-37.556%
2026-05-26	0.8800	0.893200	0.730000	0.8006	-10.367%	3,149,108	-38.796%
2026-05-22	0.8610	0.910000	0.834500	0.8932	+2.045%	1,069,908	-45.141%
2026-05-21	0.8300	0.915000	0.815000	0.8753	+4.078%	1,199,777	-44.019%
2026-05-20	0.8700	0.882000	0.806400	0.8410	-1.222%	1,524,755	-41.736%
2026-05-19	0.8978	0.913500	0.850700	0.8514	-6.275%	1,560,426	-42.448%
2026-05-18	0.9700	0.980000	0.908400	0.9084	-9.612%	1,106,114	-46.059%
2026-05-15	0.9989	1.025000	0.940000	1.0050	-2.427%	903,403	-51.244%
2026-05-14	0.9800	1.080000	0.910000	1.0300	+4.272%	2,071,358	-52.427%
2026-05-13	0.9056	0.988000	0.880000	0.9878	+9.756%	1,896,199	-50.395%
2026-05-12	0.9200	0.947200	0.890000	0.9000	-3.547%	787,742	-45.556%
2026-05-11	0.9633	1.000000	0.888900	0.9331	-4.805%	2,013,382	-47.487%
2026-05-08	1.0000	1.030000	0.930000	0.9802	-0.990%	2,779,156	-50.010%
2026-05-07	1.0000	1.080000	0.980100	0.9900	+4.211%	3,358,041	-50.505%
2026-05-06	0.8300	0.998800	0.827000	0.9500	+15.713%	6,388,128	-48.421%
2026-05-05	0.8410	0.870000	0.800900	0.8210	-1.582%	2,154,303	-40.317%
2026-05-04	0.7500	0.858000	0.745201	0.8342	+10.140%	2,642,156	-41.261%
2026-05-01	0.7660	0.772100	0.725600	0.7574	+0.960%	4,118,281	-35.305%
2026-04-30	0.8415	0.846900	0.740000	0.7502	-12.696%	5,814,790	-34.684%
2026-04-29	0.8450	0.859300	0.827500	0.8593	0.000%	4,156,593	-42.977%

.dark-mode .jx2p1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jx2p1F{ color: #333333; background-color: white; border: 2px solid #333333; }AIFCAI Financial Corporation Common Stockstock NASDAQ

AIFC
AI Financial Corporation Common Stock
stock NASDAQ