BlockchAIn Digital Infrastructure, Inc.
AIBAMEXTechnology● Active
$1.80
+$0.15(+9.09%)
Market Cap$178378335
P/E Ratio—
52W High$6.28
52W Low$0.9
BlockchAIn Digital Infrastructure, Inc.（AIB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aib · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.28
Mar 17, 2026
-71.3% from here
5-Year Low5Y
$0.9000
Mar 31, 2026
+100.0% from low
IPO Priceadj.
$2.90
Mar 17, 2026
-37.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.67 | $1.80 | $1.65 | $1.80 | $1.80 | 4.1M | +7.78% |
| Jun 5, 2026 | $1.71 | $1.74 | $1.59 | $1.65 | $1.65 | 4.8M | -3.51% |
| Jun 4, 2026 | $2.06 | $2.75 | $1.87 | $2.05 | $2.05 | 4.1M | -0.49% |
| Jun 3, 2026 | $2.51 | $2.56 | $2.00 | $2.07 | $2.07 | 1.5M | -17.53% |
| Jun 2, 2026 | $2.66 | $2.78 | $2.30 | $2.50 | $2.50 | 1.2M | -6.02% |
| Jun 1, 2026 | $3.47 | $3.50 | $3.01 | $3.18 | $3.18 | 535K | -8.36% |
| May 29, 2026 | $3.70 | $3.95 | $3.16 | $3.42 | $3.42 | 730K | -7.57% |
| May 28, 2026 | $2.94 | $3.81 | $2.76 | $3.61 | $3.61 | 1.0M | +22.79% |
| May 27, 2026 | $3.07 | $3.17 | $2.68 | $3.04 | $3.04 | 759K | -0.98% |
| May 26, 2026 | $2.85 | $3.27 | $2.34 | $3.11 | $3.11 | 1.7M | +9.12% |
| May 22, 2026 | $2.30 | $3.15 | $2.15 | $2.81 | $2.81 | 3.0M | +22.17% |
| May 21, 2026 | $1.75 | $2.20 | $1.70 | $2.20 | $2.20 | 1.4M | +25.71% |
| May 20, 2026 | $1.70 | $1.82 | $1.63 | $1.78 | $1.78 | 442K | +4.71% |
| May 19, 2026 | $1.73 | $1.82 | $1.57 | $1.74 | $1.74 | 846K | +0.58% |
| May 18, 2026 | $1.54 | $1.84 | $1.53 | $1.79 | $1.79 | 2.6M | +16.23% |
| May 15, 2026 | $1.17 | $1.58 | $1.13 | $1.44 | $1.44 | 955K | +23.08% |
| May 14, 2026 | $1.16 | $1.22 | $1.16 | $1.17 | $1.17 | 150K | +0.86% |
| May 13, 2026 | $1.12 | $1.19 | $1.10 | $1.15 | $1.15 | 172K | +2.68% |
| May 12, 2026 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 223K | +0.00% |
| May 11, 2026 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 171K | +0.88% |
Showing 1–20 of 58 records
Annual Stock Price Performance · AIB
Jan 1 → Dec 31 · 1 years2026-60.9%$4.60 → $1.80
-60.9%
Best Year2026 · -60.9%
Worst Year2026 · -60.9%
Positive Years0 / 1
Avg Annual Return-60.9%
1Y Total Return-60.9%
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in AIB?
If you invested $1,000 in AIB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$621
Total Return-37.9%
CAGR~-37.9% / yr
Profit$-379
Based on Mar 17, 2026 · $2.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlockchAIn Digital Infrastructure, Inc.（AIB）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIB 历史股价FMP 日线复权 OHLCV