BlockchAIn Digital Infrastructure, Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.470
-0.030 (-2.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.48 | 1.53 | 1.42 | 1.46 | - | -3.00% | 166,018 |
| Apr 27, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -6.25% | 270,529 |
| Apr 24, 2026 | 1.57 | 1.60 | 1.50 | 1.60 | 1.60 | 1.27% | 195,471 |
| Apr 23, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -4.24% | 259,704 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 246,029 |
| Apr 21, 2026 | 1.53 | 1.61 | 1.50 | 1.61 | 1.61 | 5.92% | 271,668 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.43 | 1.52 | 1.52 | -9.52% | 613,769 |
| Apr 17, 2026 | 1.63 | 1.85 | 1.62 | 1.68 | 1.68 | 1.82% | 643,126 |
| Apr 16, 2026 | 1.57 | 1.67 | 1.55 | 1.65 | 1.65 | 4.43% | 473,239 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.53 | 1.58 | 1.58 | -7.06% | 898,494 |
| Apr 14, 2026 | 1.69 | 1.81 | 1.63 | 1.70 | 1.70 | 3.03% | 936,510 |
| Apr 13, 2026 | 1.62 | 1.72 | 1.50 | 1.65 | 1.65 | 2.48% | 684,256 |
| Apr 10, 2026 | 1.40 | 1.70 | 1.40 | 1.61 | 1.61 | 15.00% | 1,347,465 |
| Apr 9, 2026 | 1.72 | 1.73 | 1.39 | 1.40 | 1.40 | -23.91% | 1,343,065 |
| Apr 8, 2026 | 1.59 | 1.90 | 1.59 | 1.84 | 1.84 | 12.20% | 2,725,209 |
| Apr 7, 2026 | 1.47 | 1.68 | 1.40 | 1.64 | 1.64 | 10.81% | 3,671,729 |
| Apr 6, 2026 | 1.65 | 1.78 | 1.47 | 1.48 | 1.48 | 27.59% | 80,458,695 |
| Apr 2, 2026 | 1.00 | 1.18 | 0.96 | 1.16 | 1.16 | 16.00% | 556,172 |
| Apr 1, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 441,436 |
| Mar 31, 2026 | 0.98 | 1.04 | 0.90 | 1.04 | 1.04 | 6.05% | 481,188 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.90 | 0.98 | 0.98 | -10.85% | 583,281 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 345,153 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -11.11% | 518,753 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.17 | 1.26 | 1.26 | -5.97% | 1,282,756 |
| Mar 24, 2026 | 1.68 | 1.70 | 1.30 | 1.34 | 1.34 | -8.22% | 8,392,868 |
| Mar 23, 2026 | 1.46 | 1.74 | 1.26 | 1.46 | 1.46 | -4.58% | 1,295,282 |
| Mar 20, 2026 | 2.15 | 2.27 | 1.47 | 1.53 | 1.53 | -37.55% | 2,497,159 |
| Mar 19, 2026 | 3.15 | 3.15 | 2.13 | 2.45 | 2.45 | -26.20% | 1,270,946 |
| Mar 18, 2026 | 3.43 | 3.43 | 2.80 | 3.32 | 3.32 | 14.48% | 7,056,276 |
| Mar 17, 2026 | 4.60 | 6.28 | 2.55 | 2.90 | 2.90 | -49.88% | 1,543,763 |
| Mar 16, 2026 | 5.43 | 6.06 | 4.82 | 5.79 | 5.79 | -22.79% | 1,407,670 |
| Mar 13, 2026 | 9.35 | 9.43 | 7.46 | 7.49 | 7.49 | -20.50% | 4,344,145 |
| Mar 12, 2026 | 7.63 | 9.86 | 7.63 | 9.43 | 9.43 | 22.29% | 4,866,383 |
| Mar 11, 2026 | 8.20 | 8.57 | 7.20 | 7.71 | 7.71 | 12.61% | 7,328,124 |
| Mar 10, 2026 | 8.22 | 8.87 | 6.15 | 6.85 | 6.85 | 18.34% | 17,881,055 |
| Mar 9, 2026 | 5.27 | 5.83 | 5.17 | 5.79 | 5.79 | 16.30% | 1,214,203 |
| Mar 6, 2026 | 5.33 | 5.55 | 4.77 | 4.97 | 4.97 | -7.15% | 598,329 |
| Mar 5, 2026 | 4.63 | 5.71 | 4.62 | 5.36 | 5.36 | 13.06% | 860,757 |
| Mar 4, 2026 | 4.34 | 5.08 | 4.07 | 4.74 | 4.74 | 6.30% | 709,345 |
| Mar 3, 2026 | 4.34 | 4.64 | 3.98 | 4.46 | 4.46 | -15.10% | 961,986 |
| Mar 2, 2026 | 5.94 | 6.17 | 4.87 | 5.25 | 5.25 | -8.57% | 1,163,283 |
| Feb 27, 2026 | 6.56 | 6.86 | 5.68 | 5.74 | 5.74 | -15.20% | 781,970 |
| Feb 26, 2026 | 6.86 | 7.45 | 6.43 | 6.77 | 6.77 | -1.61% | 1,240,992 |
| Feb 25, 2026 | 7.05 | 7.92 | 6.33 | 6.88 | 6.88 | 12.69% | 7,943,179 |
| Feb 24, 2026 | 6.79 | 7.38 | 5.57 | 6.11 | 6.11 | -32.50% | 4,466,908 |
| Feb 23, 2026 | 6.96 | 9.50 | 6.34 | 9.05 | 9.05 | 62.47% | 28,690,715 |
| Feb 20, 2026 | 5.09 | 6.15 | 4.61 | 5.57 | 5.57 | 25.40% | 8,675,638 |
| Feb 19, 2026 | 4.49 | 4.71 | 3.96 | 4.44 | 4.44 | -12.49% | 1,512,168 |
| Feb 18, 2026 | 4.50 | 5.85 | 3.87 | 5.08 | 5.07 | 12.80% | 9,167,787 |
| Feb 17, 2026 | 2.68 | 5.24 | 2.57 | 4.50 | 4.50 | 67.69% | 21,316,472 |
| Feb 13, 2026 | 2.95 | 2.96 | 2.54 | 2.68 | 2.68 | -8.43% | 1,442,014 |
| Feb 12, 2026 | 3.68 | 3.69 | 2.82 | 2.93 | 2.93 | 29.07% | 38,501,648 |
| Feb 11, 2026 | 1.83 | 2.69 | 1.83 | 2.27 | 2.27 | 17.74% | 4,446,164 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.81 | 1.93 | 1.93 | -0.62% | 245,534 |
| Feb 9, 2026 | 1.90 | 1.94 | 1.80 | 1.94 | 1.94 | -1.47% | 271,505 |
| Feb 6, 2026 | 2.00 | 2.06 | 1.89 | 1.97 | 1.97 | -1.40% | 400,116 |
| Feb 5, 2026 | 1.97 | 2.05 | 1.91 | 2.00 | 2.00 | 1.22% | 291,448 |
| Feb 4, 2026 | 2.16 | 2.25 | 1.89 | 1.97 | 1.97 | -6.58% | 431,947 |
| Feb 3, 2026 | 2.36 | 2.39 | 1.82 | 2.11 | 2.11 | -8.81% | 596,398 |
| Feb 2, 2026 | 2.28 | 2.64 | 2.21 | 2.32 | 2.32 | 0.92% | 922,414 |
| Jan 30, 2026 | 2.58 | 2.78 | 2.12 | 2.30 | 2.29 | -2.63% | 2,674,681 |
| Jan 29, 2026 | 1.93 | 3.78 | 1.89 | 2.36 | 2.36 | 33.31% | 32,705,057 |
| Jan 28, 2026 | 2.05 | 2.12 | 1.73 | 1.77 | 1.77 | -17.50% | 814,400 |
| Jan 27, 2026 | 2.00 | 2.17 | 1.95 | 2.14 | 2.14 | -11.88% | 1,238,047 |
| Jan 26, 2026 | 2.21 | 2.73 | 2.06 | 2.43 | 2.43 | 29.71% | 11,657,189 |
| Jan 23, 2026 | 1.70 | 1.92 | 1.51 | 1.88 | 1.87 | 10.75% | 1,953,711 |
| Jan 22, 2026 | 1.79 | 2.05 | 1.58 | 1.69 | 1.69 | -10.75% | 1,254,022 |
| Jan 21, 2026 | 1.90 | 1.95 | 1.70 | 1.90 | 1.90 | -19.07% | 2,913,721 |
| Jan 20, 2026 | 1.50 | 3.16 | 1.21 | 2.34 | 2.34 | 60.99% | 44,816,470 |
| Jan 16, 2026 | 1.77 | 1.80 | 1.34 | 1.46 | 1.46 | -25.33% | 1,719,956 |
| Jan 15, 2026 | 2.41 | 2.41 | 1.66 | 1.95 | 1.95 | -18.20% | 836,446 |
| Jan 14, 2026 | 2.79 | 2.79 | 2.14 | 2.38 | 2.38 | -17.62% | 580,465 |
| Jan 13, 2026 | 2.61 | 3.11 | 2.46 | 2.89 | 2.89 | -54.25% | 1,728,091 |
| Jan 12, 2026 | 5.57 | 6.54 | 5.38 | 6.33 | 6.33 | 19.97% | 1,993,093 |
| Jan 9, 2026 | 5.25 | 5.67 | 5.01 | 5.27 | 5.27 | 2.49% | 523,480 |
| Jan 8, 2026 | 4.54 | 5.29 | 4.54 | 5.15 | 5.14 | 7.17% | 29,110 |
| Jan 7, 2026 | 5.46 | 6.54 | 4.61 | 4.80 | 4.80 | -10.01% | 120,862 |
| Jan 6, 2026 | 4.33 | 5.34 | 3.54 | 5.34 | 5.34 | 7.78% | 106,788 |
| Jan 5, 2026 | 7.71 | 7.71 | 4.67 | 4.95 | 4.95 | -51.37% | 204,087 |
| Jan 2, 2026 | 9.96 | 10.51 | 9.96 | 10.18 | 10.18 | 0.53% | 3,831 |
| Dec 31, 2025 | 10.29 | 10.73 | 10.08 | 10.12 | 10.12 | -7.36% | 7,935 |
| Dec 30, 2025 | 10.82 | 11.04 | 10.71 | 10.93 | 10.93 | -0.97% | 3,569 |
| Dec 29, 2025 | 11.25 | 11.25 | 10.82 | 11.04 | 11.03 | -4.63% | 6,506 |
| Dec 26, 2025 | 11.57 | 12.11 | 11.38 | 11.57 | 11.57 | -1.82% | 7,172 |
| Dec 24, 2025 | 11.79 | 12.08 | 11.79 | 11.79 | 11.78 | -2.65% | 2,434 |
| Dec 23, 2025 | 12.43 | 12.54 | 11.89 | 12.11 | 12.11 | -2.59% | 4,831 |
| Dec 22, 2025 | 12.00 | 12.86 | 12.00 | 12.43 | 12.43 | - | 6,096 |
| Dec 19, 2025 | 12.43 | 12.54 | 11.90 | 12.43 | 12.43 | -1.69% | 2,382 |
| Dec 18, 2025 | 12.11 | 12.64 | 12.11 | 12.64 | 12.64 | 4.43% | 2,509 |
| Dec 17, 2025 | 12.32 | 12.53 | 11.79 | 12.11 | 12.11 | -3.42% | 4,612 |
| Dec 16, 2025 | 12.00 | 13.07 | 11.79 | 12.54 | 12.53 | 4.47% | 11,433 |
| Dec 15, 2025 | 12.60 | 12.60 | 11.79 | 12.00 | 12.00 | -5.09% | 7,905 |
| Dec 12, 2025 | 14.14 | 14.14 | 12.48 | 12.64 | 12.64 | -7.81% | 10,603 |
| Dec 11, 2025 | 13.61 | 13.71 | 12.86 | 13.71 | 13.71 | -0.77% | 8,108 |
| Dec 10, 2025 | 14.46 | 14.46 | 13.61 | 13.82 | 13.82 | -3.01% | 7,381 |
| Dec 9, 2025 | 12.86 | 14.67 | 12.86 | 14.25 | 14.25 | 3.91% | 14,255 |
| Dec 8, 2025 | 13.39 | 13.93 | 12.50 | 13.71 | 13.71 | 6.67% | 12,005 |
| Dec 5, 2025 | 13.71 | 14.09 | 12.54 | 12.86 | 12.86 | -4.76% | 17,316 |
| Dec 4, 2025 | 12.54 | 13.93 | 12.08 | 13.50 | 13.50 | 6.78% | 18,933 |
| Dec 3, 2025 | 11.79 | 13.07 | 11.45 | 12.64 | 12.64 | 10.29% | 38,416 |