Skip to main content
AIB logo

BlockchAIn Digital Infrastructure, Inc.

AIBNYSEAMERICANTechnologySoftware - Application

$0.96Today:- (-)

As of Oct 23, 2026 close

Market cap
$45.20M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.90$9.86
Volume (live)
-
Avg. volume (3M)
2.43M

BlockchAIn Digital Infrastructure (AIB) Historical Stock Prices

Analyze BlockchAIn Digital Infrastructure (AIB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BlockchAIn Digital Infrastructure (AIB) Interactive Price Chart

Interactive historical price chart showing BlockchAIn Digital Infrastructure stock price movements and trends across multiple time periods.

Loading chart...

AIB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AIB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.011.040.920.960.961.78M
Oct 22, 20261.061.081.011.051.05775.15K
Oct 21, 20261.191.191.071.111.11757.14K
Oct 20, 20261.141.241.131.161.16495.09K
Oct 19, 20261.181.211.141.141.14395.38K
Oct 16, 20261.221.231.121.151.15628.96K
Oct 15, 20261.141.211.121.211.21387.61K
Oct 14, 20261.261.281.151.241.241.75M
Oct 13, 20261.331.331.271.301.30686.63K
Oct 12, 20261.361.361.281.331.331.35M
Oct 9, 20261.441.451.341.391.39500.31K
Oct 8, 20261.451.481.351.431.431.19M
Oct 7, 20261.481.551.461.501.501.57M
Oct 6, 20261.631.701.541.571.572.55M
Oct 5, 20261.621.671.541.621.626.51M
Oct 2, 20261.451.651.431.641.643.94M
Oct 1, 20261.401.581.241.521.526.19M
Sep 30, 20261.451.581.161.331.3327.70M
Sep 29, 20261.671.771.651.711.711.11M
Sep 28, 20261.661.711.571.651.651.04M
Sep 25, 20261.401.781.401.691.692.20M
Sep 24, 20261.421.441.371.421.42627.86K
Sep 23, 20261.371.481.311.461.461.15M
Sep 22, 20261.471.471.331.361.36693.71K
Sep 21, 20261.451.501.371.431.43673.79K
Sep 18, 20261.411.481.391.461.462.13M
Sep 17, 20261.461.481.361.401.40748.04K
Sep 16, 20261.301.451.301.431.431.46M
Sep 15, 20261.331.381.261.301.301.42M
Sep 14, 20261.371.421.321.331.33461.62K
Sep 11, 20261.391.451.371.391.39538.17K
Sep 10, 20261.351.441.341.371.37523.75K
Sep 9, 20261.391.481.351.371.37565.42K
Sep 8, 20261.291.461.281.431.431.71M
Sep 4, 20261.221.291.151.281.28699.92K
Sep 3, 20261.061.271.061.261.261.71M
Sep 2, 20261.011.080.951.061.062.56M
Sep 1, 20261.131.141.011.061.06975.73K
Aug 31, 20261.101.171.061.141.14655.48K
Aug 28, 20261.241.271.111.141.14770.26K
Aug 27, 20261.191.321.191.261.26718.67K
Aug 26, 20261.321.321.121.191.191.43M
Aug 25, 20261.301.361.261.301.30356.63K
Aug 24, 20261.381.421.261.301.30620.48K
Aug 21, 20261.321.421.291.401.401.24M
Aug 20, 20261.401.481.251.331.33934.44K
Aug 19, 20261.321.441.141.441.442.38M
Aug 18, 20261.641.641.241.241.242.94M
Aug 17, 20261.831.841.621.641.64831.68K
Aug 14, 20261.781.891.661.821.821.81M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.