AI Era Corp. (AERA)
OTCMKTS
· Delayed Price · Currency is USD
0.470
0.00 (0.00%)
At close: Mar 5, 2026
AI Era Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 2,950 |
| Mar 4, 2026 | 0.36 | 0.47 | 0.35 | 0.47 | 0.47 | 46.87% | 3,615 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.30 | 0.32 | 0.32 | -27.27% | 10,836 |
| Feb 27, 2026 | 0.30 | 0.60 | 0.30 | 0.44 | 0.44 | -1.12% | 2,232 |
| Feb 26, 2026 | 0.44 | 0.70 | 0.40 | 0.45 | 0.45 | 11.25% | 25,397 |
| Feb 25, 2026 | 0.33 | 0.45 | 0.32 | 0.40 | 0.40 | 48.15% | 11,250 |
| Feb 24, 2026 | 0.38 | 0.50 | 0.27 | 0.27 | 0.27 | -32.67% | 17,051 |
| Feb 20, 2026 | 0.52 | 0.88 | 0.40 | 0.40 | 0.40 | -54.43% | 17,940 |
| Feb 12, 2026 | 0.51 | 0.88 | 0.51 | 0.88 | 0.88 | - | 1,753 |
| Feb 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.27% | 248 |
| Feb 10, 2026 | 0.67 | 0.88 | 0.51 | 0.85 | 0.85 | 20.44% | 11,697 |
| Feb 9, 2026 | 0.51 | 0.71 | 0.51 | 0.71 | 0.71 | -19.60% | 2,492 |
| Feb 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 43.70% | 110 |
| Feb 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -30.90% | 291 |
| Feb 4, 2026 | 0.90 | 0.97 | 0.88 | 0.89 | 0.89 | 0.72% | 9,244 |
| Feb 3, 2026 | 0.96 | 0.97 | 0.88 | 0.88 | 0.88 | -9.09% | 3,935 |
| Feb 2, 2026 | 0.88 | 1.00 | 0.88 | 0.97 | 0.97 | -11.19% | 22,809 |
| Jan 30, 2026 | 0.88 | 1.09 | 0.88 | 1.09 | 1.09 | 21.11% | 8,305 |
| Jan 29, 2026 | 1.10 | 1.10 | 0.85 | 0.90 | 0.90 | 2.27% | 8,158 |
| Jan 28, 2026 | 1.01 | 1.10 | 0.88 | 0.88 | 0.88 | -22.26% | 622 |
| Jan 27, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | -7.97% | 9,074 |
| Jan 26, 2026 | 1.22 | 1.35 | 1.21 | 1.23 | 1.23 | -19.08% | 5,716 |
| Jan 23, 2026 | 1.01 | 1.52 | 0.99 | 1.52 | 1.52 | 33.33% | 12,349 |
| Jan 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,048 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.14 | 1.15 | 1.15 | -4.17% | 18,478 |
| Jan 20, 2026 | 0.93 | 1.24 | 0.85 | 1.20 | 1.20 | 24.48% | 38,335 |
| Jan 16, 2026 | 0.80 | 0.96 | 0.80 | 0.96 | 0.96 | -3.60% | 397 |
| Jan 15, 2026 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 16.39% | 1,675 |
| Jan 14, 2026 | 0.84 | 1.00 | 0.41 | 0.86 | 0.86 | -14.08% | 27,751 |
| Jan 13, 2026 | 1.06 | 1.15 | 1.00 | 1.00 | 1.00 | -15.97% | 27,554 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.06 | 1.19 | 1.19 | 3.48% | 2,015 |
| Jan 9, 2026 | 1.22 | 1.29 | 1.05 | 1.15 | 1.15 | -7.26% | 6,152 |
| Jan 8, 2026 | 1.20 | 1.27 | 1.05 | 1.24 | 1.24 | 18.10% | 9,719 |
| Jan 7, 2026 | 0.96 | 1.10 | 0.75 | 1.05 | 1.05 | 9.66% | 20,163 |
| Jan 6, 2026 | 0.85 | 1.00 | 0.80 | 0.96 | 0.96 | -4.25% | 5,037 |
| Jan 5, 2026 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 17.65% | 18,237 |
| Jan 2, 2026 | 0.35 | 0.86 | 0.35 | 0.85 | 0.85 | -4.49% | 933 |
| Dec 31, 2025 | 0.75 | 0.89 | 0.62 | 0.89 | 0.89 | -1.11% | 21,771 |
| Dec 30, 2025 | 0.80 | 0.90 | 0.55 | 0.90 | 0.90 | 75.10% | 15,914 |
| Dec 29, 2025 | 0.73 | 0.90 | 0.51 | 0.51 | 0.51 | -9.82% | 32,206 |
| Dec 26, 2025 | 0.44 | 0.57 | 0.43 | 0.57 | 0.57 | 42.50% | 9,047 |
| Dec 24, 2025 | 0.24 | 0.55 | 0.24 | 0.40 | 0.40 | -9.09% | 15,903 |
| Dec 23, 2025 | 0.44 | 0.45 | 0.40 | 0.44 | 0.44 | 10.00% | 8,960 |
| Dec 22, 2025 | 0.40 | 0.42 | 0.21 | 0.40 | 0.40 | - | 3,571 |
| Dec 19, 2025 | 0.07 | 0.59 | 0.07 | 0.40 | 0.40 | 344.44% | 8,900 |
| Dec 18, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -55.00% | 831 |
| Dec 17, 2025 | 0.40 | 0.60 | 0.20 | 0.20 | 0.20 | -58.33% | 42,039 |
| Dec 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 20.00% | - |
| Dec 15, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | - | 3,212 |
| Dec 12, 2025 | 0.40 | 0.60 | 0.40 | 0.40 | 0.40 | -33.33% | 2,879 |
| Dec 11, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | 50.00% | 701 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | - | 2,002 |
| Dec 9, 2025 | 0.40 | 0.60 | 0.40 | 0.40 | 0.40 | - | 5,358 |
| Dec 8, 2025 | 0.50 | 0.60 | 0.40 | 0.40 | 0.40 | - | 1,792 |
| Dec 5, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | -6.98% | 581 |
| Dec 4, 2025 | 0.40 | 0.50 | 0.40 | 0.43 | 0.43 | 7.50% | 7,744 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 100.00% | 5,435 |
| Dec 2, 2025 | 0.20 | 0.40 | 0.20 | 0.20 | 0.20 | -50.00% | 892 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.20 | 0.40 | 0.40 | - | 515 |
| Nov 28, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | - | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.30 | 0.40 | 0.40 | - | 61 |
| Nov 25, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | - | 522 |
| Nov 24, 2025 | 0.40 | 0.60 | 0.20 | 0.40 | 0.40 | - | 3,277 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.33% | 1 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -37.50% | 2,356 |
| Nov 19, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 20.00% | 4 |
| Nov 18, 2025 | 0.40 | 0.60 | 0.40 | 0.40 | 0.40 | -20.00% | 31,924 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -16.67% | 572 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 112 |
| Nov 13, 2025 | 0.40 | 0.80 | 0.40 | 0.60 | 0.60 | 50.00% | 41,142 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | - | 132 |
| Nov 11, 2025 | 0.40 | 0.48 | 0.40 | 0.40 | 0.40 | - | 1,041 |
| Nov 10, 2025 | 0.40 | 0.60 | 0.40 | 0.40 | 0.40 | - | 81 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -16.67% | 27 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.40 | 0.48 | 0.48 | -4.00% | 900 |
| Nov 3, 2025 | 0.20 | 0.50 | 0.20 | 0.50 | 0.50 | 150.00% | 10,625 |
| Oct 31, 2025 | 0.30 | 0.40 | 0.20 | 0.20 | 0.20 | -50.00% | 626 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.20 | 0.40 | 0.40 | - | 3 |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 100.00% | 1,025 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.20 | 0.20 | 0.20 | -50.00% | 769 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.30 | 0.40 | 0.40 | -20.00% | 1,675 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 70 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.40 | 0.50 | 0.50 | 25.00% | 1,340 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 125 |
| Oct 20, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | - | 1,799 |
| Oct 17, 2025 | 0.40 | 0.60 | 0.20 | 0.40 | 0.40 | -33.33% | 20,509 |
| Oct 16, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | 50.00% | 25 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | - | 675 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | - | 5,102 |
| Oct 13, 2025 | 0.40 | 0.50 | 0.40 | 0.40 | 0.40 | - | 72 |
| Oct 10, 2025 | 0.40 | 0.60 | 0.40 | 0.40 | 0.40 | - | 2,176 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | -16.67% | 4,439 |
| Oct 8, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 20.00% | 257 |
| Oct 7, 2025 | 0.50 | 0.60 | 0.40 | 0.40 | 0.40 | - | 2,382 |
| Oct 6, 2025 | 0.40 | 0.60 | 0.40 | 0.40 | 0.40 | -20.00% | 1,020 |
| Oct 3, 2025 | 0.40 | 0.60 | 0.40 | 0.50 | 0.50 | 25.00% | 50,334 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | - | 5,457 |
| Oct 1, 2025 | 0.50 | 0.60 | 0.40 | 0.40 | 0.40 | - | 5,476 |