NASDAQ:AIFA | Historical Stock Price | All In FutureTech Alliance, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$3.14$6.77$14.62$31.55$68.102017-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.60$15.6012,833——
2019-12-30$15.00$15.0010,350——
2019-12-27$15.51$15.516,383——
2019-12-26$15.00$15.005,883——
2019-12-24$15.93$15.932,350——
2019-12-23$15.66$15.667,800——
2019-12-20$16.74$16.7417,350——
2019-12-19$17.22$17.226,300——
2019-12-18$17.46$17.464,500——
2019-12-17$16.50$16.5015,467——
2019-12-16$16.86$16.869,267——
2019-12-13$17.82$17.827,583——
2019-12-12$17.46$17.469,767——
2019-12-11$16.80$16.8012,083——
2019-12-10$17.16$17.167,733——
2019-12-09$16.80$16.802,450——
2019-12-06$17.04$17.041,317——
2019-12-05$16.98$16.982,267——
2019-12-04$16.92$16.923,667——
2019-12-03$15.06$15.0610,067——
2019-12-02$15.30$15.307,233——
2019-11-29$14.70$14.7010,217——
2019-11-27$16.80$16.8011,000——
2019-11-26$17.91$17.9111,550——
2019-11-25$20.52$20.524,100——
2019-11-22$23.10$23.105,850——
2019-11-21$24.54$24.54783——
2019-11-20$23.16$23.162,217——
2019-11-19$23.40$23.40567——
2019-11-18$23.16$23.16550——
2019-11-15$23.88$23.882,933——
2019-11-14$25.80$25.801,300——
2019-11-13$25.98$25.98850——
2019-11-12$25.86$25.862,833——
2019-11-11$26.55$26.55783——
2019-11-08$25.98$25.98383——
2019-11-07$25.14$25.141,783——
2019-11-06$25.20$25.206,283——
2019-11-05$25.80$25.801,950——
2019-11-04$24.00$24.001,600——
2019-11-01$23.16$23.162,517——
2019-10-31$21.60$21.603,433——
2019-10-30$23.82$23.828,367——
2019-10-29$26.52$26.527,017——
2019-10-28$28.08$28.085,683——
2019-10-25$28.38$28.385,017——
2019-10-24$27.78$27.782,983——
2019-10-23$27.66$27.66517——
2019-10-22$27.54$27.541,300——
2019-10-21$26.76$26.763,533——
2019-10-18$26.46$26.462,917——
2019-10-17$27.96$27.964,767——
2019-10-16$27.00$27.005,217——
2019-10-15$27.36$27.366,833——
2019-10-14$28.14$28.142,050——
2019-10-11$28.68$28.681,783——
2019-10-10$28.74$28.74283——
2019-10-09$29.58$29.58650——
2019-10-08$29.64$29.642,583——
2019-10-07$29.64$29.641,067——
2019-10-04$30.06$30.062,850——
2019-10-03$29.10$29.101,567——
2019-10-02$28.86$28.864,600——
2019-10-01$29.64$29.644,633——
2019-09-30$31.38$31.385,450——
2019-09-27$30.78$30.783,767——
2019-09-26$31.26$31.264,817——
2019-09-25$31.32$31.324,800——
2019-09-24$31.20$31.2011,250——
2019-09-23$32.58$32.5810,483——
2019-09-20$33.96$33.9620,000——
2019-09-19$36.60$36.6012,800——
2019-09-18$34.20$34.2033,833——
2019-09-17$35.82$35.8216,667——
2019-09-16$31.20$31.2011,367——
2019-09-13$31.20$31.2012,233——
2019-09-12$32.40$32.409,283——
2019-09-11$33.12$33.1213,917——
2019-09-10$31.80$31.8034,733——
2019-09-09$27.90$27.9034,483——
2019-09-06$22.62$22.622,917——
2019-09-05$22.50$22.506,567——
2019-09-04$20.94$20.949,233——
2019-09-03$20.88$20.881,167——
2019-08-30$20.40$20.402,867——
2019-08-29$19.80$19.807,483——
2019-08-28$21.24$21.248,233——
2019-08-27$21.96$21.9611,533——
2019-08-26$23.22$23.223,717——
2019-08-23$23.16$23.167,033——
2019-08-22$24.30$24.3025,967——
2019-08-21$24.90$24.9022,000——
2019-08-20$23.82$23.8224,917——
2019-08-19$23.70$23.7056,133——
2019-08-16$22.20$22.2036,233——
2019-08-15$20.46$20.4618,783——
2019-08-14$21.42$21.4219,917——
2019-08-13$21.42$21.4241,700——
2019-08-12$24.60$24.6062,183——
2019-08-09$26.70$26.7028,500——
2019-08-08$35.46$35.46101,300——
2019-08-07$51.06$51.0666,817——
2019-08-06$56.22$56.225,133——
2019-08-05$61.66$61.661,267——
2019-08-02$61.74$61.741,933——
2019-08-01$61.80$61.80900——
2019-07-31$61.80$61.80900——
2019-07-30$61.20$61.2017——
2019-07-29$61.74$61.74217——
2019-07-26$61.65$61.6517——
2019-07-25$61.65$61.651,200——
2019-07-24$61.20$61.202,067——
2019-07-23$61.50$61.50600——
2019-07-22$61.51$61.511,100——
2019-07-19$61.77$61.7733,217——
2019-07-18$61.30$61.30650——
2019-07-17$61.26$61.263,833——
2019-07-16$61.74$61.743,383——
2019-07-15$61.74$61.744,483——
2019-07-12$61.74$61.74250——
2019-07-11$61.20$61.204,383——
2019-07-10$61.74$61.741,883——
2019-07-09$61.80$61.80138,483——
2019-07-08$61.80$61.803,933——
2019-07-05$61.80$61.802,700——
2019-07-03$60.30$60.303,267——
2019-07-02$61.58$61.58967——
2019-07-01$61.50$61.501,483——
2019-06-28$61.50$61.503,967——
2019-06-27$61.88$61.885,350——
2019-06-26$61.86$61.868,967——
2019-06-25$61.90$61.902,700——
2019-06-24$64.86$64.862,483——
2019-06-21$61.44$61.445,900——
2019-06-20$61.68$61.688,950——
2019-06-19$61.68$61.681,683——
2019-06-18$61.32$61.32317——
2019-06-17$61.32$61.32483——
2019-06-14$61.80$61.80167——
2019-06-13$62.10$62.101,567——
2019-06-12$61.98$61.9810,267——
2019-06-11$61.32$61.328,383——
2019-06-10$61.98$61.981,783——
2019-06-07$61.92$61.927,717——
2019-06-06$61.92$61.9267——
2019-06-05$61.32$61.321,100——
2019-06-04$61.81$61.8117——
2019-06-03$61.81$61.81183——
2019-05-31$61.87$61.87733——
2019-05-30$61.87$61.8717——
2019-05-29$61.87$61.8733——
2019-05-28$62.10$62.101,250——
2019-05-24$61.68$61.687,483——
2019-05-23$61.44$61.442,033——
2019-05-22$61.44$61.442,850——
2019-05-21$61.32$61.32833——
2019-05-20$61.38$61.38400——
2019-05-17$61.44$61.440——
2019-05-16$61.44$61.442,000——
2019-05-15$61.50$61.5011,917——
2019-05-14$61.44$61.44867——
2019-05-13$61.50$61.500——
2019-05-10$61.50$61.5017——
2019-05-09$61.50$61.504,350——
2019-05-08$61.50$61.5044,317——
2019-05-07$61.47$61.4716,767——
2019-05-06$61.44$61.4418,117——
2019-05-03$61.40$61.4050——
2019-05-02$61.44$61.4461,350——
2019-05-01$61.50$61.50295,733——
2019-04-30$61.38$61.381,583——
2019-04-29$61.20$61.203,417——
2019-04-26$61.38$61.380——
2019-04-25$61.38$61.3867——
2019-04-24$61.20$61.201,650——
2019-04-23$61.34$61.34433——
2019-04-22$61.51$61.511,050——
2019-04-18$61.29$61.290——
2019-04-17$61.29$61.2918,500——
2019-04-16$61.56$61.561,083——
2019-04-15$61.20$61.204,200——
2019-04-12$61.32$61.3217——
2019-04-11$61.32$61.32350——
2019-04-10$61.32$61.32417——
2019-04-09$61.31$61.3117——
2019-04-08$61.31$61.3117——
2019-04-05$61.31$61.3117——
2019-04-04$61.31$61.31600——
2019-04-03$61.31$61.31267——
2019-04-02$61.20$61.2083——
2019-04-01$61.62$61.62350——
2019-03-29$61.23$61.23717——
2019-03-28$61.14$61.1417——
2019-03-27$61.14$61.141,517——
2019-03-26$61.26$61.26767——
2019-03-25$61.26$61.26350——
2019-03-22$61.20$61.201,667——
2019-03-21$61.19$61.1914,483——
2019-03-20$60.90$60.902,350——
2019-03-19$61.14$61.143,050——
2019-03-18$61.08$61.0867——
2019-03-15$61.14$61.1417——
2019-03-14$61.14$61.141,733——
2019-03-13$61.04$61.04917——
2019-03-12$60.90$60.90867——
2019-03-11$61.21$61.21400——
2019-03-08$60.90$60.9017——
2019-03-07$60.90$60.902,317——
2019-03-06$61.20$61.2017——
2019-03-05$61.20$61.2050——
2019-03-04$61.15$61.15267——
2019-03-01$60.96$60.96100——
2019-02-28$60.90$60.9017——
2019-02-27$60.90$60.9017——
2019-02-26$60.90$60.904,333——
2019-02-25$61.00$61.00333——
2019-02-22$60.88$60.88167——
2019-02-21$60.84$60.8467——
2019-02-20$60.90$60.901,833——
2019-02-19$60.78$60.781,867——
2019-02-15$60.78$60.781,967——
2019-02-14$60.72$60.722,250——
2019-02-13$60.84$60.8433——
2019-02-12$60.72$60.72917——
2019-02-11$60.60$60.60850——
2019-02-08$60.85$60.8517——
2019-02-07$60.90$60.900——
2019-02-06$60.90$60.90917——
2019-02-05$60.72$60.72333——
2019-02-04$60.60$60.600——
2019-02-01$60.60$60.605,383——
2019-01-31$60.30$60.302,983——
2019-01-30$60.86$60.864,050——
2019-01-29$60.66$60.661,667——
2019-01-28$60.76$60.7617——
2019-01-25$60.48$60.481,133——
2019-01-24$60.71$60.71200——
2019-01-23$60.60$60.6016,683——
2019-01-22$59.82$59.823,650——
2019-01-18$60.54$60.5417——
2019-01-17$60.54$60.541,233——
2019-01-16$60.42$60.421,883——
2019-01-15$60.36$60.36150——
2019-01-14$60.00$60.0017——
2019-01-11$60.00$60.00817——
2019-01-10$60.30$60.301,433——
2019-01-09$60.30$60.302,300——
2019-01-08$60.42$60.4212,900——
2019-01-07$60.24$60.24483——
2019-01-04$60.30$60.302,383——
2019-01-03$60.23$60.23500——
2019-01-02$60.11$60.11683——