OTC:AITX | Historical Stock Price | Artificial Intelligence Technology Solutions 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
2011-05-18 to 2026-08-28
Data captured

Stock Price Chart

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

$0.00$0.85$176.05$36,546.45$7.59M$1.57B2011-05-182026-08-28

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.48$3.486,344,141
2020-12-30$4.35$4.353,815,843
2020-12-29$2.50$2.504,617,716
2020-12-28$2.49$2.498,362,790
2020-12-24$1.29$1.294,350,511
2020-12-23$0.71$0.712,470,536
2020-12-22$0.47$0.471,339,455
2020-12-21$0.42$0.42633,191
2020-12-18$0.41$0.411,120,162
2020-12-17$0.40$0.402,159,434
2020-12-16$0.36$0.364,269,491
2020-12-15$0.50$0.506,010,620
2020-12-14$0.73$0.736,180,336
2020-12-11$0.32$0.323,996,390
2020-12-10$0.22$0.222,512,723
2020-12-09$0.17$0.171,121,210
2020-12-08$0.16$0.16812,213
2020-12-07$0.16$0.161,441,546
2020-12-04$0.16$0.161,522,947
2020-12-03$0.17$0.172,907,711
2020-12-02$0.14$0.14866,018
2020-12-01$0.13$0.13880,508
2020-11-30$0.13$0.13752,811
2020-11-27$0.13$0.13295,056
2020-11-25$0.12$0.12635,154
2020-11-24$0.12$0.121,041,887
2020-11-23$0.11$0.11441,134
2020-11-20$0.12$0.12426,630
2020-11-19$0.13$0.13541,669
2020-11-18$0.11$0.11618,437
2020-11-17$0.11$0.11892,671
2020-11-16$0.10$0.10658,495
2020-11-13$0.10$0.10721,230
2020-11-12$0.10$0.10268,710
2020-11-11$0.11$0.11485,011
2020-11-10$0.11$0.11353,257
2020-11-09$0.11$0.11707,263
2020-11-06$0.11$0.11360,441
2020-11-05$0.12$0.12435,285
2020-11-04$0.11$0.11452,116
2020-11-03$0.12$0.12317,019
2020-11-02$0.12$0.12406,498
2020-10-30$0.12$0.12782,027
2020-10-29$0.14$0.142,258,721
2020-10-28$0.12$0.12400,746
2020-10-27$0.12$0.12573,194
2020-10-26$0.12$0.12395,303
2020-10-23$0.12$0.12307,962
2020-10-22$0.12$0.12380,288
2020-10-21$0.12$0.12340,527
2020-10-20$0.12$0.12390,671
2020-10-19$0.14$0.14775,594
2020-10-16$0.13$0.131,750,246
2020-10-15$0.16$0.165,581,673
2020-10-14$0.11$0.11737,818
2020-10-13$0.13$0.13489,255
2020-10-12$0.14$0.14372,959
2020-10-09$0.14$0.141,977,606
2020-10-08$0.15$0.15270,725
2020-10-07$0.16$0.16353,156
2020-10-06$0.16$0.161,064,529
2020-10-05$0.14$0.14554,837
2020-10-02$0.15$0.15597,509
2020-10-01$0.16$0.16266,693
2020-09-30$0.16$0.16647,894
2020-09-29$0.18$0.18670,386
2020-09-28$0.21$0.21345,818
2020-09-25$0.19$0.19857,415
2020-09-24$0.18$0.18943,113
2020-09-23$0.22$0.22200,206
2020-09-22$0.26$0.26372,128
2020-09-21$0.22$0.22988,234
2020-09-18$0.28$0.28754,774
2020-09-17$0.35$0.35131,780
2020-09-16$0.32$0.32762,206
2020-09-15$0.36$0.36271,919
2020-09-14$0.39$0.39105,150
2020-09-11$0.40$0.40216,785
2020-09-10$0.40$0.40227,751
2020-09-09$0.40$0.40135,566
2020-09-08$0.43$0.43129,211
2020-09-04$0.41$0.41511,156
2020-09-03$0.40$0.40721,254
2020-09-02$0.46$0.46134,587
2020-09-01$0.48$0.48341,661
2020-08-31$0.50$0.50198,046
2020-08-28$0.65$0.65399,077
2020-08-27$0.63$0.63284,509
2020-08-26$0.47$0.4791,146
2020-08-25$0.43$0.4362,739
2020-08-24$0.45$0.45231,287
2020-08-21$0.46$0.46212,186
2020-08-20$0.44$0.44258,274
2020-08-19$0.47$0.47599,019
2020-08-18$0.60$0.60114,447
2020-08-17$0.57$0.57222,761
2020-08-14$0.53$0.53223,408
2020-08-13$0.53$0.53538,956
2020-08-12$0.59$0.59250,712
2020-08-11$0.68$0.68378,601
2020-08-10$0.65$0.65692,025
2020-08-07$0.83$0.83274,237
2020-08-06$0.88$0.88348,112
2020-08-05$0.86$0.86210,712
2020-08-04$0.96$0.96200,276
2020-08-03$0.94$0.94547,066
2020-07-31$0.87$0.87471,653
2020-07-30$1.06$1.06259,996
2020-07-29$1.15$1.15316,801
2020-07-28$1.30$1.30154,442
2020-07-27$1.18$1.18241,810
2020-07-24$1.35$1.35123,234
2020-07-23$1.40$1.40259,205
2020-07-22$1.57$1.57479,246
2020-07-21$1.68$1.68309,170
2020-07-20$1.98$1.98713,361
2020-07-17$1.70$1.70651,975
2020-07-16$1.19$1.19158,703
2020-07-15$1.31$1.3198,202
2020-07-14$1.23$1.23101,107
2020-07-13$1.60$1.60209,864
2020-07-10$1.79$1.7990,004
2020-07-09$1.71$1.71182,336
2020-07-08$1.85$1.85106,262
2020-07-07$1.83$1.8395,232
2020-07-06$1.97$1.97151,242
2020-07-02$2.04$2.04285,036
2020-07-01$2.81$2.81553,951
2020-06-30$1.98$1.9870,659
2020-06-29$2.14$2.14160,538
2020-06-26$2.10$2.10126,859
2020-06-25$2.50$2.50387,233
2020-06-24$5.91$5.91834,065
2020-06-23$2.60$2.60220,350
2020-06-22$1.24$1.2484,627
2020-06-19$0.90$0.9027,223
2020-06-18$1.14$1.1462,736
2020-06-17$0.80$0.8061,771
2020-06-16$1.20$1.206,477
2020-06-15$1.15$1.1519,827
2020-06-12$1.32$1.329,776
2020-06-11$1.75$1.7522,022
2020-06-10$1.45$1.4523,246
2020-06-09$1.90$1.9014,842
2020-06-08$2.24$2.2419,191
2020-06-05$2.46$2.4610,541
2020-06-04$2.60$2.6012,534
2020-06-03$3.00$3.0015,180
2020-06-02$2.85$2.855,929
2020-06-01$2.85$2.857,440
2020-05-29$3.50$3.502,328
2020-05-28$2.92$2.926,302
2020-05-27$3.30$3.305,407
2020-05-26$3.46$3.468,967
2020-05-22$3.83$3.832,912
2020-05-21$4.89$4.894,076
2020-05-20$5.00$5.002,785
2020-05-19$4.53$4.535,847
2020-05-18$5.87$5.873,534
2020-05-15$6.75$6.755,308
2020-05-14$5.65$5.652,776
2020-05-13$6.01$6.015,269
2020-05-12$9.50$9.506,143
2020-05-11$9.00$9.00753
2020-05-08$7.75$7.752,377
2020-05-07$9.75$9.751,429
2020-05-06$9.90$9.901,257
2020-05-05$10.50$10.502,209
2020-05-04$10.00$10.002,598
2020-05-01$13.80$13.801,388
2020-04-30$11.00$11.00881
2020-04-29$13.00$13.00690
2020-04-28$10.90$10.901,275
2020-04-27$12.67$12.671,400
2020-04-24$10.10$10.10690
2020-04-23$17.00$17.00790
2020-04-22$16.00$16.00927
2020-04-21$18.45$18.45788
2020-04-20$19.00$19.00666
2020-04-17$23.01$23.01379
2020-04-16$25.00$25.00316
2020-04-15$18.50$18.50177
2020-04-14$29.00$29.00624
2020-04-13$32.00$32.00391
2020-04-09$34.96$34.96167
2020-04-08$31.99$31.99267
2020-04-07$31.95$31.95206
2020-04-06$25.00$25.00249
2020-04-03$41.70$41.7064
2020-04-02$41.00$41.00161
2020-04-01$42.00$42.0077
2020-03-31$27.00$27.00362
2020-03-30$39.00$39.00285
2020-03-27$30.00$30.0055
2020-03-26$100.00$100.0022
2020-03-25$100.00$100.004
2020-03-24$100.00$100.0011
2020-03-23$100.00$100.0012
2020-03-20$100.00$100.000
2020-03-19$100.00$100.002
2020-03-18$100.00$100.005
2020-03-17$100.00$100.002
2020-03-16$100.00$100.001
2020-03-13$100.00$100.000
2020-03-12$100.00$100.004
2020-03-11$100.00$100.0016
2020-03-10$100.00$100.001
2020-03-09$100.00$100.0014
2020-03-06$100.00$100.0020
2020-03-05$200.00$200.008
2020-03-04$100.00$100.008
2020-03-03$100.00$100.007
2020-03-02$100.00$100.006
2020-02-28$140.00$140.003
2020-02-27$100.00$100.0028
2020-02-26$100.00$100.0023
2020-02-25$100.00$100.000
2020-02-24$100.00$100.0059
2020-02-21$120.00$120.0015
2020-02-20$200.00$200.0015
2020-02-19$200.00$200.0036
2020-02-18$150.00$150.0024
2020-02-14$100.00$100.0032
2020-02-13$100.00$100.0029
2020-02-12$200.00$200.0048
2020-02-11$200.00$200.0014
2020-02-10$100.00$100.003
2020-02-07$100.00$100.000
2020-02-06$100.00$100.0015
2020-02-05$100.00$100.005
2020-02-04$100.00$100.009
2020-02-03$100.00$100.0015
2020-01-31$100.00$100.006
2020-01-30$200.00$200.007
2020-01-29$100.00$100.002
2020-01-28$150.00$150.004
2020-01-27$200.00$200.0034
2020-01-24$100.00$100.0051
2020-01-23$200.00$200.0068
2020-01-22$100.00$100.0036
2020-01-21$100.00$100.0013
2020-01-17$100.00$100.009
2020-01-16$100.00$100.006
2020-01-15$100.00$100.003
2020-01-14$200.00$200.0013
2020-01-13$200.00$200.006
2020-01-10$200.00$200.0032
2020-01-09$200.00$200.0031
2020-01-08$200.00$200.0022
2020-01-07$100.00$100.0042
2020-01-06$200.00$200.0047
2020-01-03$200.00$200.00170
2020-01-02$200.00$200.00549