AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.34	0.35	0.30	0.31	0.31	-12.18%	2,017,688
Jun 25, 2026	0.36	0.37	0.34	0.36	0.36	-4.97%	1,092,193
Jun 24, 2026	0.35	0.38	0.33	0.37	0.37	3.00%	3,349,398
Jun 23, 2026	0.37	0.37	0.35	0.36	0.36	-5.17%	1,181,842
Jun 22, 2026	0.38	0.39	0.36	0.38	0.38	0.79%	1,361,279
Jun 18, 2026	0.40	0.40	0.36	0.38	0.38	-5.03%	3,015,943
Jun 17, 2026	0.39	0.40	0.38	0.40	0.40	-1.48%	1,984,491
Jun 16, 2026	0.38	0.43	0.38	0.41	0.41	4.61%	5,399,164
Jun 15, 2026	0.43	0.44	0.39	0.39	0.39	-4.39%	29,040,089
Jun 12, 2026	0.42	0.43	0.37	0.41	0.41	-11.74%	1,972,141
Jun 11, 2026	0.43	0.46	0.43	0.46	0.46	5.10%	2,898,740
Jun 10, 2026	0.38	0.49	0.38	0.44	0.44	8.59%	6,014,232
Jun 9, 2026	0.48	0.49	0.37	0.40	0.40	-22.34%	10,529,306
Jun 8, 2026	0.62	0.66	0.50	0.52	0.52	0.60%	67,316,875
Jun 5, 2026	0.55	0.59	0.47	0.52	0.52	-12.77%	7,440,388
Jun 4, 2026	0.78	0.78	0.55	0.59	0.59	-19.22%	44,123,470
Jun 3, 2026	0.75	0.79	0.67	0.73	0.73	-11.46%	8,160,456
Jun 2, 2026	0.80	0.85	0.63	0.83	0.83	-8.00%	24,744,534
Jun 1, 2026	0.55	1.25	0.48	0.90	0.90	120.35%	354,070,155
May 29, 2026	0.41	0.43	0.38	0.41	0.41	-6.47%	11,852,460
May 28, 2026	0.34	0.49	0.34	0.44	0.44	8.70%	83,549,504
May 27, 2026	0.25	0.60	0.24	0.40	0.40	72.37%	489,057,713
May 26, 2026	0.23	0.24	0.23	0.23	0.23	-1.90%	5,365,031
May 22, 2026	0.25	0.25	0.23	0.24	0.24	-2.59%	3,386,833
May 21, 2026	0.26	0.26	0.23	0.24	0.24	-3.79%	6,153,546
May 20, 2026	0.37	0.46	0.21	0.25	0.25	-38.42%	12,256,541
May 19, 2026	0.37	0.43	0.33	0.41	0.41	0.74%	12,525,249
May 18, 2026	0.28	0.69	0.27	0.41	0.41	61.26%	467,978,910
May 15, 2026	0.26	0.26	0.24	0.25	0.25	-1.94%	720,954
May 14, 2026	0.27	0.29	0.25	0.26	0.26	-4.80%	1,043,942
May 13, 2026	0.30	0.30	0.27	0.27	0.27	-6.52%	699,010
May 12, 2026	0.31	0.31	0.27	0.29	0.29	-5.78%	736,156
May 11, 2026	0.34	0.34	0.29	0.31	0.31	-9.50%	1,442,784
May 8, 2026	0.36	0.38	0.33	0.34	0.34	-39.29%	3,314,100
May 7, 2026	0.52	0.69	0.46	0.56	0.56	16.42%	8,634,182
May 6, 2026	0.51	0.51	0.48	0.48	0.48	-6.96%	176,518
May 5, 2026	0.52	0.52	0.51	0.52	0.52	0.08%	49,635
May 4, 2026	0.51	0.53	0.50	0.52	0.52	0.25%	110,971
May 1, 2026	0.51	0.54	0.50	0.52	0.52	-0.64%	218,712
Apr 30, 2026	0.52	0.53	0.51	0.52	0.52	-1.09%	131,084
Apr 29, 2026	0.52	0.53	0.51	0.52	0.52	0.83%	68,948
Apr 28, 2026	0.52	0.54	0.51	0.52	0.52	0.85%	127,582
Apr 27, 2026	0.53	0.54	0.50	0.52	0.52	-0.31%	237,815
Apr 24, 2026	0.52	0.53	0.50	0.52	0.52	-0.54%	98,136
Apr 23, 2026	0.53	0.53	0.51	0.52	0.52	-1.14%	109,437
Apr 22, 2026	0.50	0.53	0.49	0.53	0.53	7.79%	186,655
Apr 21, 2026	0.50	0.51	0.48	0.49	0.49	-0.37%	324,794
Apr 20, 2026	0.55	0.57	0.48	0.49	0.49	-10.16%	625,024
Apr 17, 2026	0.58	0.58	0.53	0.55	0.55	-2.99%	240,825
Apr 16, 2026	0.54	0.61	0.54	0.56	0.56	2.99%	551,671
Apr 15, 2026	0.58	0.58	0.51	0.55	0.55	-5.68%	383,461
Apr 14, 2026	0.53	0.59	0.53	0.58	0.58	8.95%	509,046
Apr 13, 2026	0.52	0.54	0.52	0.53	0.53	1.34%	1,069,294
Apr 10, 2026	0.53	0.55	0.51	0.52	0.52	1.16%	172,516
Apr 9, 2026	0.55	0.56	0.51	0.52	0.52	-6.24%	238,325
Apr 8, 2026	0.55	0.58	0.55	0.55	0.55	1.08%	167,655
Apr 7, 2026	0.58	0.58	0.52	0.55	0.55	-7.48%	201,721
Apr 6, 2026	0.60	0.63	0.57	0.59	0.59	-0.71%	123,516
Apr 2, 2026	0.55	0.61	0.54	0.60	0.60	8.18%	203,796
Apr 1, 2026	0.60	0.60	0.55	0.55	0.55	-5.98%	286,331
Mar 31, 2026	0.55	0.59	0.54	0.59	0.59	6.17%	235,027
Mar 30, 2026	0.71	0.73	0.53	0.55	0.55	-21.29%	643,154
Mar 27, 2026	0.74	0.77	0.70	0.70	0.70	1.23%	317,726
Mar 26, 2026	0.77	0.80	0.69	0.69	0.69	-18.90%	728,889
Mar 25, 2026	0.99	0.99	0.84	0.85	0.85	-12.15%	1,022,543
Mar 24, 2026	0.96	1.05	0.90	0.97	0.97	1.52%	1,051,262
Mar 23, 2026	0.93	1.02	0.93	0.96	0.96	-0.30%	1,052,527
Mar 20, 2026	0.93	1.02	0.87	0.96	0.96	4.46%	1,714,205
Mar 19, 2026	0.92	0.95	0.89	0.92	0.92	-10.00%	4,075,977
Mar 18, 2026	1.45	1.62	0.97	1.02	1.02	43.66%	185,653,962
Mar 17, 2026	0.73	0.76	0.69	0.71	0.71	-2.93%	76,945
Mar 16, 2026	0.74	0.77	0.69	0.73	0.73	0.38%	127,143
Mar 13, 2026	0.70	0.73	0.67	0.73	0.73	7.15%	59,942
Mar 12, 2026	0.69	0.72	0.66	0.68	0.68	0.70%	261,412
Mar 11, 2026	0.71	0.72	0.68	0.68	0.68	-3.53%	112,631
Mar 10, 2026	0.73	0.76	0.67	0.70	0.70	-3.38%	79,764
Mar 9, 2026	0.71	0.74	0.66	0.72	0.72	4.33%	98,805
Mar 6, 2026	0.66	0.78	0.64	0.69	0.69	8.33%	327,742
Mar 5, 2026	0.70	0.70	0.61	0.64	0.64	-7.21%	266,500
Mar 4, 2026	0.72	0.75	0.68	0.69	0.69	-1.31%	161,420
Mar 3, 2026	0.78	0.78	0.67	0.70	0.70	-9.39%	199,358
Mar 2, 2026	0.93	0.95	0.77	0.77	0.77	-14.89%	377,686
Feb 27, 2026	0.95	0.98	0.87	0.91	0.91	-8.32%	132,508
Feb 26, 2026	1.04	1.04	0.97	0.99	0.99	-2.94%	223,716
Feb 25, 2026	1.11	1.11	0.98	1.02	1.02	-4.67%	237,547
Feb 24, 2026	1.10	1.14	1.01	1.07	1.07	-0.93%	271,501
Feb 23, 2026	1.10	1.15	1.02	1.08	1.08	2.86%	607,832
Feb 20, 2026	1.11	1.14	1.04	1.05	1.05	-6.25%	181,910
Feb 19, 2026	1.18	1.22	1.10	1.12	1.12	-5.88%	65,925
Feb 18, 2026	1.14	1.24	1.12	1.19	1.19	3.48%	263,598
Feb 17, 2026	1.06	1.17	1.02	1.15	1.15	-8.00%	331,303
Feb 13, 2026	0.81	1.38	0.78	1.25	1.25	58.23%	3,880,740
Feb 12, 2026	0.86	0.92	0.77	0.79	0.79	-6.36%	387,906
Feb 11, 2026	0.93	0.96	0.80	0.84	0.84	-13.51%	784,478
Feb 10, 2026	0.94	1.02	0.94	0.98	0.98	3.67%	219,401
Feb 9, 2026	1.05	1.07	0.74	0.94	0.94	-14.92%	1,203,171
Feb 6, 2026	1.21	1.21	1.03	1.11	1.11	-7.29%	1,609,455
Feb 5, 2026	1.67	1.82	1.13	1.19	1.19	16.62%	70,648,645
Feb 4, 2026	1.14	1.14	1.00	1.02	1.02	-8.25%	78,285
Feb 3, 2026	1.19	1.19	1.09	1.12	1.12	-5.03%	80,992