AIB Data Centers Inc. AIB
0.76 USD -0.07 (-8.71%)
Regular-session close
0.75 -0.01 -1.33%
After hours · Nov 13, 7:40 PM ET
0.752 Day range 0.8412
0.66 52-week range 3.61
- YTD
- -73.79%
- 1 year
- -73.79%
AIB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.83 | 0.84 | 0.75 | 0.76 | -0.07 | -8.42% | 386,358 |
| Nov 12, 2026 | 0.75 | 0.87 | 0.73 | 0.83 | +0.04 | +5.06% | 1,277,700 |
| Nov 11, 2026 | 0.78 | 0.80 | 0.76 | 0.79 | +0.06 | +8.22% | 508,200 |
| Nov 10, 2026 | 0.71 | 0.78 | 0.71 | 0.73 | +0.02 | +2.82% | 798,200 |
| Nov 9, 2026 | 0.75 | 0.77 | 0.69 | 0.71 | -0.01 | -1.39% | 582,200 |
| Nov 6, 2026 | 0.65 | 0.74 | 0.65 | 0.72 | +0.06 | +9.09% | 856,700 |
| Nov 5, 2026 | 0.71 | 0.72 | 0.60 | 0.66 | -0.06 | -8.33% | 1,367,300 |
| Nov 4, 2026 | 0.88 | 0.88 | 0.67 | 0.72 | -0.15 | -17.24% | 2,311,700 |
| Nov 3, 2026 | 0.89 | 0.92 | 0.84 | 0.87 | +0.02 | +2.35% | 637,300 |
| Nov 2, 2026 | 0.99 | 0.99 | 0.85 | 0.85 | -0.13 | -13.27% | 645,700 |
| Oct 30, 2026 | 0.99 | 1.00 | 0.93 | 0.98 | -0.07 | -6.67% | 635,000 |
| Oct 29, 2026 | 1.04 | 1.10 | 1.00 | 1.05 | -0.06 | -5.41% | 587,000 |
| Oct 28, 2026 | 0.98 | 1.17 | 0.95 | 1.11 | +0.16 | +16.84% | 2,243,800 |
| Oct 27, 2026 | 0.85 | 0.97 | 0.83 | 0.95 | +0.12 | +14.46% | 986,100 |
| Oct 26, 2026 | 0.98 | 0.98 | 0.81 | 0.83 | -0.13 | -13.54% | 2,269,700 |
| Oct 23, 2026 | 1.02 | 1.05 | 0.92 | 0.96 | -0.09 | -8.57% | 1,770,400 |
| Oct 22, 2026 | 1.06 | 1.08 | 1.01 | 1.05 | -0.06 | -5.41% | 801,500 |
| Oct 21, 2026 | 1.19 | 1.19 | 1.07 | 1.11 | -0.05 | -4.31% | 783,200 |
| Oct 20, 2026 | 1.14 | 1.24 | 1.13 | 1.16 | +0.02 | +1.75% | 500,900 |
| Oct 19, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | -0.01 | -0.87% | 396,200 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.12 | 1.15 | -0.06 | -4.96% | 635,800 |
| Oct 15, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | -0.03 | -2.42% | 388,700 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.15 | 1.24 | -0.06 | -4.62% | 1,784,900 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | -0.03 | -2.26% | 694,000 |
| Oct 12, 2026 | 1.36 | 1.37 | 1.28 | 1.33 | -0.06 | -4.32% | 1,355,100 |
| Oct 9, 2026 | 1.44 | 1.45 | 1.34 | 1.39 | -0.04 | -2.80% | 510,900 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.35 | 1.43 | -0.07 | -4.67% | 1,214,200 |
| Oct 7, 2026 | 1.48 | 1.55 | 1.46 | 1.50 | -0.07 | -4.46% | 1,647,400 |
| Oct 6, 2026 | 1.63 | 1.70 | 1.54 | 1.57 | -0.05 | -3.09% | 2,634,200 |
| Oct 5, 2026 | 1.62 | 1.67 | 1.54 | 1.62 | -0.02 | -1.22% | 6,734,900 |
| Oct 2, 2026 | 1.45 | 1.65 | 1.43 | 1.64 | +0.12 | +7.89% | 4,030,700 |
| Oct 1, 2026 | 1.40 | 1.58 | 1.24 | 1.52 | +0.19 | +14.29% | 6,407,200 |
| Sep 30, 2026 | 1.45 | 1.58 | 1.16 | 1.33 | -0.38 | -22.22% | 28,014,800 |
| Sep 29, 2026 | 1.67 | 1.77 | 1.65 | 1.71 | +0.06 | +3.64% | 1,115,300 |
| Sep 28, 2026 | 1.66 | 1.71 | 1.57 | 1.65 | -0.04 | -2.37% | 1,044,100 |
| Sep 25, 2026 | 1.40 | 1.78 | 1.40 | 1.69 | +0.27 | +19.01% | 2,320,800 |
| Sep 24, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | -0.04 | -2.74% | 628,100 |
| Sep 23, 2026 | 1.37 | 1.48 | 1.31 | 1.46 | +0.10 | +7.35% | 1,152,200 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.33 | 1.36 | -0.07 | -4.90% | 695,200 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.37 | 1.43 | -0.03 | -2.05% | 687,100 |
| Sep 18, 2026 | 1.41 | 1.48 | 1.39 | 1.46 | +0.06 | +4.29% | 2,131,000 |
| Sep 17, 2026 | 1.46 | 1.48 | 1.37 | 1.40 | -0.03 | -2.10% | 748,700 |
| Sep 16, 2026 | 1.30 | 1.45 | 1.30 | 1.43 | +0.13 | +10.00% | 1,480,300 |
| Sep 15, 2026 | 1.33 | 1.38 | 1.26 | 1.30 | -0.03 | -2.26% | 1,422,200 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.32 | 1.33 | -0.06 | -4.32% | 465,300 |
| Sep 11, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | +0.02 | +1.46% | 550,200 |
| Sep 10, 2026 | 1.35 | 1.44 | 1.34 | 1.37 | 0.00 | 0.00% | 525,100 |
| Sep 9, 2026 | 1.39 | 1.48 | 1.35 | 1.37 | -0.06 | -4.20% | 565,500 |
| Sep 8, 2026 | 1.29 | 1.46 | 1.29 | 1.43 | +0.15 | +11.72% | 1,711,000 |
| Sep 4, 2026 | 1.22 | 1.29 | 1.15 | 1.28 | +0.02 | +1.59% | 716,300 |
| Sep 3, 2026 | 1.06 | 1.27 | 1.06 | 1.26 | +0.20 | +18.87% | 1,718,800 |
| Sep 2, 2026 | 1.01 | 1.08 | 0.95 | 1.06 | 0.00 | 0.00% | 2,566,000 |
| Sep 1, 2026 | 1.13 | 1.14 | 1.01 | 1.06 | -0.08 | -7.02% | 980,000 |
| Aug 31, 2026 | 1.10 | 1.17 | 1.06 | 1.14 | 0.00 | 0.00% | 656,200 |
| Aug 28, 2026 | 1.24 | 1.27 | 1.11 | 1.14 | -0.12 | -9.52% | 774,300 |
| Aug 27, 2026 | 1.19 | 1.32 | 1.19 | 1.26 | +0.07 | +5.88% | 720,100 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.12 | 1.19 | -0.11 | -8.46% | 1,462,900 |
| Aug 25, 2026 | 1.30 | 1.36 | 1.26 | 1.30 | 0.00 | 0.00% | 362,200 |
| Aug 24, 2026 | 1.38 | 1.42 | 1.26 | 1.30 | -0.10 | -7.14% | 632,600 |
| Aug 21, 2026 | 1.32 | 1.42 | 1.29 | 1.40 | +0.07 | +5.26% | 1,236,600 |
| Aug 20, 2026 | 1.40 | 1.48 | 1.25 | 1.33 | -0.11 | -7.64% | 951,800 |
| Aug 19, 2026 | 1.32 | 1.44 | 1.14 | 1.44 | +0.20 | +16.13% | 2,420,700 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.24 | 1.24 | -0.40 | -24.39% | 2,986,000 |
| Aug 17, 2026 | 1.83 | 1.84 | 1.62 | 1.64 | -0.18 | -9.89% | 832,400 |
| Aug 14, 2026 | 1.78 | 1.89 | 1.66 | 1.82 | 0.00 | 0.00% | 1,810,200 |
65 days, newest first. Daily bars as drawn on the AIB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.