Redwood AI Corp. (CSE:AIRX)
Canada
· Delayed Price · Currency is CAD 8.85
-0.72 (-7.52%)
At close: Apr 28, 2026
Redwood AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 6.20 | 8.85 | 8.85 | -7.52% | 438,210 |
| Apr 27, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | 5.75% | 223,100 |
| Apr 24, 2026 | 8.99 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 69,784 |
| Apr 23, 2026 | 8.99 | 9.02 | 8.65 | 8.95 | 8.95 | 0.34% | 142,086 |
| Apr 22, 2026 | 8.80 | 8.92 | 8.74 | 8.92 | 8.92 | 2.53% | 159,304 |
| Apr 21, 2026 | 8.65 | 8.76 | 8.63 | 8.70 | 8.70 | 1.40% | 175,021 |
| Apr 20, 2026 | 8.71 | 9.25 | 8.20 | 8.58 | 8.58 | 5.02% | 378,261 |
| Apr 17, 2026 | 7.75 | 8.17 | 7.75 | 8.17 | 8.17 | 6.10% | 261,433 |
| Apr 16, 2026 | 7.45 | 7.70 | 7.39 | 7.70 | 7.70 | 3.49% | 135,572 |
| Apr 15, 2026 | 7.30 | 7.44 | 7.15 | 7.44 | 7.44 | 4.20% | 160,065 |
| Apr 14, 2026 | 7.12 | 7.25 | 6.97 | 7.14 | 7.14 | 1.85% | 134,882 |
| Apr 13, 2026 | 6.80 | 7.05 | 6.80 | 7.01 | 7.01 | 3.55% | 92,822 |
| Apr 10, 2026 | 6.61 | 6.80 | 6.48 | 6.77 | 6.77 | 3.36% | 107,145 |
| Apr 9, 2026 | 6.46 | 6.55 | 6.40 | 6.55 | 6.55 | 1.87% | 70,150 |
| Apr 8, 2026 | 6.35 | 6.45 | 6.26 | 6.43 | 6.43 | 2.72% | 72,680 |
| Apr 7, 2026 | 6.45 | 6.50 | 5.86 | 6.26 | 6.26 | 6.10% | 128,901 |
| Apr 6, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 2.79% | 19,262 |
| Apr 2, 2026 | 5.53 | 5.75 | 5.41 | 5.74 | 5.74 | 6.10% | 54,299 |
| Apr 1, 2026 | 5.36 | 5.48 | 5.30 | 5.41 | 5.41 | 1.69% | 64,538 |
| Mar 31, 2026 | 5.30 | 5.50 | 5.12 | 5.32 | 5.32 | 4.11% | 69,775 |
| Mar 30, 2026 | 5.01 | 5.11 | 4.82 | 5.11 | 5.11 | 6.02% | 23,900 |
| Mar 27, 2026 | 4.99 | 5.00 | 4.82 | 4.82 | 4.82 | -2.43% | 13,902 |
| Mar 26, 2026 | 4.99 | 5.08 | 4.90 | 4.94 | 4.94 | -1.20% | 23,547 |
| Mar 25, 2026 | 4.56 | 5.44 | 4.56 | 5.00 | 5.00 | 10.13% | 42,569 |
| Mar 24, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 2.95% | 8,400 |
| Mar 23, 2026 | 4.40 | 4.45 | 4.40 | 4.41 | 4.41 | 1.38% | 11,914 |
| Mar 20, 2026 | 4.34 | 4.40 | 4.34 | 4.35 | 4.35 | 1.16% | 14,650 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 5,055 |
| Mar 18, 2026 | 4.20 | 4.50 | 4.20 | 4.33 | 4.33 | 3.10% | 38,861 |
| Mar 17, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | 1.20% | 3,923 |
| Mar 16, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -3.26% | 5,336 |
| Mar 13, 2026 | 4.26 | 4.29 | 4.13 | 4.29 | 4.29 | 3.37% | 10,131 |
| Mar 12, 2026 | 4.28 | 4.28 | 3.98 | 4.15 | 4.15 | -2.35% | 10,652 |
| Mar 11, 2026 | 4.35 | 4.39 | 4.25 | 4.25 | 4.25 | -2.07% | 12,205 |
| Mar 10, 2026 | 4.18 | 4.40 | 4.18 | 4.34 | 4.34 | 3.33% | 45,925 |
| Mar 9, 2026 | 4.21 | 4.22 | 4.10 | 4.20 | 4.20 | -0.47% | 18,388 |
| Mar 6, 2026 | 3.99 | 4.22 | 3.99 | 4.22 | 4.22 | 5.76% | 15,350 |
| Mar 5, 2026 | 3.67 | 4.08 | 3.65 | 3.99 | 3.99 | 10.83% | 33,862 |
| Mar 4, 2026 | 3.40 | 3.78 | 3.40 | 3.60 | 3.60 | 6.51% | 33,900 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.02 | 3.38 | 3.38 | -16.54% | 23,432 |
| Mar 2, 2026 | 4.18 | 4.25 | 3.00 | 4.05 | 4.05 | -10.00% | 26,792 |
| Feb 27, 2026 | 4.36 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 51,544 |
| Feb 26, 2026 | 4.00 | 4.30 | 3.75 | 4.30 | 4.30 | 14.97% | 55,792 |
| Feb 25, 2026 | 3.00 | 4.20 | 2.85 | 3.74 | 3.74 | 31.23% | 154,772 |
| Feb 24, 2026 | 2.70 | 2.95 | 2.50 | 2.85 | 2.85 | 9.62% | 24,414 |
| Feb 23, 2026 | 1.78 | 3.30 | 1.78 | 2.60 | 2.60 | 52.05% | 146,495 |
| Feb 20, 2026 | 1.65 | 2.75 | 1.65 | 1.71 | 1.71 | 13.25% | 108,616 |
| Feb 19, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -6.21% | 1,800 |
| Feb 18, 2026 | 2.25 | 2.25 | 1.60 | 1.61 | 1.61 | -28.44% | 2,030 |
| Feb 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,625 |
| Feb 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 625 |
| Feb 12, 2026 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -10.00% | 925 |
| Feb 11, 2026 | 4.00 | 4.00 | 2.50 | 2.50 | 2.50 | -50.00% | 4,475 |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |