Dark

AERA
AI ERA CORP
stock OTC

EOD

Sep 28, 2026

0.0850USD-29.167%(-0.0350)514

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.085000	0.085000	0.085000	0.085000	-29.167%	514	0.000%
2026-09-24	0.091500	0.120000	0.085000	0.120000	-11.111%	63,324	-29.167%
2026-09-23	0.096000	0.135000	0.091100	0.135000	+8.000%	1,321	-37.037%
2026-09-18	0.155000	0.155000	0.090000	0.125000	-19.355%	54,375	-32.000%
2026-09-17	0.134300	0.155000	0.134300	0.155000	+15.620%	8,317	-45.161%
2026-09-16	0.134060	0.134060	0.134060	0.134060	+3.521%	635	-36.596%
2026-09-15	0.093000	0.129500	0.093000	0.129500	+15.111%	2,233	-34.363%
2026-09-14	0.115000	0.115000	0.112500	0.112500	-6.250%	15,287	-24.444%
2026-09-11	0.127000	0.140000	0.120000	0.120000	-9.774%	30,637	-29.167%
2026-09-10	0.115000	0.142060	0.115000	0.133000	-5.000%	12,150	-36.090%
2026-09-09	0.153800	0.153800	0.140000	0.140000	0.000%	3,008	-39.286%
2026-09-08	0.133500	0.140000	0.115000	0.140000	+3.704%	34,143	-39.286%
2026-09-04	0.135000	0.140000	0.131000	0.135000	-15.625%	29,208	-37.037%
2026-09-03	0.150000	0.166500	0.135000	0.160000	-5.882%	32,430	-46.875%
2026-09-02	0.150000	0.238000	0.138100	0.170000	-39.286%	72,568	-50.000%
2026-09-01	0.296000	0.296000	0.194800	0.280000	+2.497%	1,401	-69.643%
2026-08-31	0.163608	0.273180	0.163608	0.273180	+45.309%	200	-68.885%
2026-08-28	0.200000	0.200000	0.141100	0.188000	-11.321%	16,077	-54.787%
2026-08-27	0.212000	0.212000	0.212000	0.212000	+6.000%	367	-59.906%
2026-08-25	0.132100	0.200000	0.132100	0.200000	+11.111%	15,030	-57.500%
2026-08-24	0.220600	0.220600	0.165000	0.180000	-28.000%	110,783	-52.778%
2026-08-21	0.220000	0.250000	0.200000	0.250000	-0.794%	34,727	-66.000%
2026-08-20	0.298800	0.298800	0.252000	0.252000	+19.431%	6,659	-66.270%
2026-08-19	0.277990	0.370000	0.211000	0.211000	-39.800%	57,687	-59.716%
2026-08-13	0.350500	0.350500	0.350500	0.350500	-4.193%	1,500	-75.749%
2026-08-12	0.379000	0.380000	0.365840	0.365840	-1.124%	25,231	-76.766%
2026-08-11	0.370000	0.370000	0.370000	0.370000	0.000%	1,040	-77.027%
2026-08-07	0.300000	0.370000	0.300000	0.370000	-5.128%	7,717	-77.027%
2026-08-05	0.350100	0.390000	0.350100	0.390000	-1.919%	5,588	-78.205%
2026-08-04	0.397632	0.397632	0.397632	0.397632	-5.326%	141	-78.623%
2026-08-03	0.420000	0.420000	0.420000	0.420000	-8.696%	1,557	-79.762%
2026-07-31	0.380000	0.460000	0.370000	0.460000	+15.000%	31,582	-81.522%
2026-07-30	0.360000	0.400000	0.360000	0.400000	-4.762%	17,400	-78.750%
2026-07-29	0.420000	0.420000	0.420000	0.420000	-15.493%	2,556	-79.762%
2026-07-28	0.468390	0.497000	0.440000	0.497000	-2.549%	20,840	-82.897%
2026-07-27	0.510000	0.510000	0.505600	0.510000	0.000%	955	-83.333%
2026-07-24	0.510000	0.510000	0.510000	0.510000	+2.286%	2,050	-83.333%
2026-07-23	0.462990	0.498600	0.462990	0.498600	-2.826%	5,575	-82.952%
2026-07-22	0.518000	0.582288	0.513100	0.513100	-28.736%	5,510	-83.434%
2026-07-21	0.550000	0.720000	0.510000	0.720000	-11.794%	42,128	-88.194%
2026-07-20	0.510000	0.816270	0.510000	0.816270	+50.871%	5,764	-89.587%
2026-07-17	0.545000	0.545000	0.510000	0.541040	+4.853%	5,172	-84.290%
2026-07-16	0.567680	0.567680	0.516000	0.516000	0.000%	1,786	-83.527%
2026-07-15	0.565760	0.592000	0.516000	0.516000	-12.542%	1,522	-83.527%
2026-07-14	0.670000	0.670000	0.590000	0.590000	-11.940%	20,277	-85.593%
2026-07-13	0.787050	0.787050	0.585990	0.670000	-21.176%	10,625	-87.313%
2026-07-10	0.850050	1.080000	0.660000	0.850000	-23.423%	12,460	-90.000%
2026-07-09	1.110000	1.110000	1.110000	1.110000	+7.767%	439	-92.342%
2026-07-08	1.000000	1.080000	1.000000	1.030000	-7.207%	1,048	-91.748%
2026-07-06	0.760300	1.110000	0.750000	1.110000	-1.770%	5,560	-92.342%
2026-06-30	1.050000	1.130000	1.050000	1.130000	+2.727%	1,345	-92.478%
2026-06-29	0.935281	1.100000	0.841634	1.100000	-2.655%	1,532	-92.273%
2026-06-26	0.760300	1.130000	0.760300	1.130000	+13.000%	1,326	-92.478%
2026-06-25	1.100000	1.100000	1.000000	1.000000	+31.579%	587	-91.500%
2026-06-24	0.760000	0.760000	0.760000	0.760000	-32.143%	110	-88.816%
2026-06-23	0.759990	1.120000	0.755000	1.120000	+2.752%	1,700	-92.411%
2026-06-22	1.080000	1.109900	0.759990	1.090000	+7.931%	2,527	-92.202%
2026-06-18	1.009900	1.009900	1.009900	1.009900	-5.617%	126	-91.583%
2026-06-17	1.080000	1.080000	0.981000	1.070000	+7.000%	4,927	-92.056%
2026-06-16	1.000000	1.130000	0.910000	1.000000	0.000%	7,311	-91.500%
2026-06-09	0.710500	1.000000	0.710500	1.000000	0.000%	594	-91.500%
2026-06-08	0.695290	1.000000	0.685400	1.000000	+2.041%	1,616	-91.500%
2026-06-05	0.980000	0.980000	0.980000	0.980000	-2.000%	290	-91.327%
2026-06-02	0.794650	1.000000	0.794650	1.000000	-0.990%	661	-91.500%
2026-06-01	0.665000	1.010000	0.665000	1.010000	-3.810%	2,020	-91.584%
2026-05-29	0.797200	1.050000	0.797200	1.050000	-1.869%	273	-91.905%
2026-05-28	0.759078	1.090000	0.665100	1.070000	-5.310%	3,244	-92.056%
2026-05-27	0.710000	1.130000	0.710000	1.130000	+11.881%	905	-92.478%
2026-05-26	1.000000	1.080000	0.520000	1.010000	-12.174%	8,619	-91.584%
2026-05-22	0.831950	1.150000	0.755000	1.150000	+9.524%	5,631	-92.609%
2026-05-21	0.973350	1.050000	0.829250	1.050000	+5.000%	7,154	-91.905%
2026-05-20	0.999900	1.010000	0.510000	1.000000	+0.010%	6,877	-91.500%
2026-05-15	0.580090	0.999900	0.580090	0.999900	+76.630%	600	-91.499%
2026-05-14	0.515000	1.000000	0.515000	0.566100	-43.390%	4,915	-84.985%
2026-05-13	0.460100	1.000000	0.460100	1.000000	-1.951%	1,000	-91.500%
2026-05-12	1.080000	1.080000	1.010000	1.019900	-8.938%	1,250	-91.666%
2026-05-11	1.000000	1.150000	0.700000	1.120000	-2.609%	12,493	-92.411%
2026-05-08	1.150000	1.150000	1.150000	1.150000	-1.709%	1,026	-92.609%
2026-05-07	0.826900	1.170000	0.826900	1.170000	+24.468%	737	-92.735%
2026-05-06	1.250000	1.250000	0.882500	0.940000	-6.000%	6,596	-90.957%
2026-05-05	1.010000	1.180000	0.961400	1.000000	-15.966%	6,147	-91.500%
2026-05-04	1.100000	1.190000	0.840000	1.190000	+9.174%	1,931	-92.857%
2026-05-01	0.900000	1.090000	0.900000	1.090000	-9.167%	4,618	-92.202%
2026-04-30	1.044000	1.200000	1.000000	1.200000	+4.348%	7,910	-92.917%
2026-04-29	1.019900	1.150000	1.010000	1.150000	+13.861%	1,592	-92.609%
2026-04-28	1.000000	1.190000	0.900000	1.010000	-7.339%	10,054	-91.584%
2026-04-27	0.900000	1.100000	0.900000	1.090000	+11.795%	2,451	-92.202%
2026-04-24	0.900000	0.975000	0.900000	0.975000	+8.333%	522	-91.282%
2026-04-23	0.899000	0.900000	0.899000	0.900000	+9.223%	1,996	-90.556%
2026-04-21	0.929577	0.984900	0.824000	0.824000	-11.704%	1,793	-89.684%
2026-04-20	0.694200	0.990000	0.694200	0.933222	+24.430%	16,454	-90.892%
2026-04-17	0.719900	1.000000	0.719900	0.750000	+10.960%	11,623	-88.667%
2026-04-16	0.500000	0.719900	0.500000	0.675920	+3.988%	15,004	-87.425%
2026-04-15	0.400000	0.650000	0.262800	0.650000	+209.524%	13,649	-86.923%
2026-04-14	0.470000	0.470000	0.210000	0.210000	0.000%	6,401	-59.524%
2026-04-10	0.215000	0.215000	0.210000	0.210000	-14.495%	5,010	-59.524%
2026-04-09	0.320000	0.320000	0.245600	0.245600	+1.049%	5,186	-65.391%
2026-04-08	0.243050	0.243050	0.243050	0.243050	+0.767%	100	-65.028%
2026-04-02	0.280000	0.280000	0.241200	0.241200	-13.857%	4,000	-64.760%
2026-04-01	0.280000	0.280000	0.280000	0.280000	0.000%	100	-69.643%
2026-03-31	0.280000	0.280000	0.280000	0.280000	+1.818%	8,403	-69.643%
2026-03-30	0.276000	0.310000	0.275000	0.275000	-11.290%	8,100	-69.091%
2026-03-26	0.310000	0.310000	0.310000	0.310000	-26.887%	379	-72.581%
2026-03-24	0.350000	0.424000	0.350000	0.424000	+21.143%	4,982	-79.953%
2026-03-23	0.350000	0.351000	0.350000	0.350000	-8.473%	1,025	-75.714%
2026-03-20	0.469900	0.469900	0.382400	0.382400	+9.257%	18,169	-77.772%
2026-03-18	0.350000	0.350000	0.350000	0.350000	-7.008%	272	-75.714%
2026-03-16	0.376378	0.376378	0.376378	0.376378	+4.552%	1,000	-77.416%
2026-03-13	0.469900	0.469900	0.359990	0.359990	-4.354%	10,025	-76.388%
2026-03-11	0.376378	0.376378	0.376378	0.376378	-1.568%	500	-77.416%
2026-03-10	0.376378	0.382373	0.350000	0.382373	-18.644%	5,000	-77.770%
2026-03-05	0.460000	0.470000	0.460000	0.470000	0.000%	2,950	-81.915%
2026-03-04	0.360000	0.470000	0.350000	0.470000	+46.875%	3,615	-81.915%
2026-03-02	0.470000	0.470000	0.300000	0.320000	-27.273%	10,836	-73.438%
2026-02-27	0.300000	0.600000	0.300000	0.440000	-1.124%	2,232	-80.682%
2026-02-26	0.439000	0.700000	0.400000	0.445000	+11.250%	25,397	-80.899%
2026-02-25	0.330000	0.450000	0.320000	0.400000	+48.148%	11,250	-78.750%
2026-02-24	0.380000	0.500000	0.270000	0.270000	-32.668%	17,051	-68.519%
2026-02-20	0.520000	0.880000	0.401000	0.401000	-54.432%	17,940	-78.803%
2026-02-12	0.510000	0.880000	0.510000	0.880000	0.000%	1,753	-90.341%
2026-02-11	0.880000	0.880000	0.880000	0.880000	+3.274%	248	-90.341%
2026-02-10	0.668000	0.880000	0.510000	0.852100	+20.438%	11,697	-90.025%
2026-02-09	0.510000	0.707500	0.510000	0.707500	-19.602%	2,492	-87.986%
2026-02-06	0.880000	0.880000	0.880000	0.880000	+43.697%	110	-90.341%
2026-02-05	0.612400	0.612400	0.612400	0.612400	-30.904%	291	-86.120%
2026-02-04	0.898000	0.970000	0.880000	0.886300	+0.716%	9,244	-90.410%
2026-02-03	0.960000	0.970000	0.880000	0.880000	-9.091%	3,935	-90.341%
2026-02-02	0.880000	1.000000	0.880000	0.968000	-11.193%	22,809	-91.219%
2026-01-30	0.880000	1.090000	0.880000	1.090000	+21.111%	8,305	-92.202%
2026-01-29	1.100000	1.100000	0.850000	0.900000	+2.273%	8,170	-90.556%
2026-01-28	1.010000	1.100000	0.880000	0.880000	-22.289%	622	-90.341%
2026-01-27	1.120000	1.179400	1.120000	1.132400	-7.935%	9,074	-92.494%
2026-01-26	1.215000	1.350000	1.208000	1.230000	-19.079%	5,716	-93.089%
2026-01-23	1.010000	1.520000	0.990000	1.520000	+33.333%	12,349	-94.408%
2026-01-22	1.140000	1.140000	1.140000	1.140000	-0.861%	1,048	-92.544%
2026-01-21	1.210000	1.250000	1.140000	1.149900	-4.175%	18,478	-92.608%
2026-01-20	0.925000	1.240000	0.850000	1.200000	0.000%	38,335	-92.917%

.dark-mode .Zz9lCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zz9lCd{ color: #333333; background-color: white; border: 2px solid #333333; }AERAAI ERA CORPstock OTC

AERA
AI ERA CORP
stock OTC