NasdaqGS - Nasdaq Real Time Price
USD
AIFU Inc. (AIFU)
9.80
+0.64
(+6.99%)
At close: October 30 at 4:00:00 PM EDT
Trade AIFU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.96
9.96
9.80
9.80
9.80
2,500
Oct 29, 2026
10.15
10.18
9.01
9.01
9.01
9,200
Oct 28, 2026
10.35
10.41
10.35
10.41
10.41
2,900
Oct 27, 2026
10.93
10.93
10.07
10.14
10.14
4,200
Oct 26, 2026
11.16
11.69
10.60
10.63
10.63
23,700
Oct 23, 2026
11.40
12.20
10.70
10.77
10.77
25,400
Oct 22, 2026
11.26
11.56
11.12
11.33
11.33
6,200
Oct 21, 2026
10.95
11.58
10.62
10.88
10.88
16,300
Oct 20, 2026
11.44
11.62
10.72
10.72
10.72
11,700
Oct 19, 2026
11.22
11.72
11.05
11.05
11.05
7,300
Oct 16, 2026
11.55
12.05
11.11
11.11
11.11
13,200
Oct 15, 2026
11.39
11.63
10.95
11.31
11.31
8,100
Oct 14, 2026
11.53
12.10
11.01
11.25
11.25
13,100
Oct 13, 2026
12.07
12.67
11.50
11.87
11.87
18,500
Oct 12, 2026
11.82
14.95
11.50
11.60
11.60
102,300
Oct 9, 2026
11.43
12.41
10.94
12.02
12.02
10,200
Oct 8, 2026
12.78
13.88
10.91
11.01
11.01
54,900
Oct 7, 2026
11.15
12.85
11.15
12.85
12.85
22,500
Oct 6, 2026
10.30
11.26
10.29
11.18
11.18
32,600
Oct 5, 2026
10.22
10.32
10.22
10.32
10.32
2,600
Oct 2, 2026
10.92
11.25
10.20
10.22
10.22
9,400
Oct 1, 2026
9.81
11.28
9.81
11.12
11.12
12,200
Sep 30, 2026
10.83
11.01
10.11
10.11
10.11
14,200
Sep 29, 2026
9.47
10.88
9.47
10.83
10.83
24,500
Sep 28, 2026
12.20
13.48
8.80
8.81
8.81
107,500
Sep 25, 2026
9.38
12.35
9.35
12.02
12.02
78,700
Sep 24, 2026
11.45
12.49
8.60
9.10
9.10
93,900
Sep 23, 2026
8.75
10.21
8.50
10.17
10.17
18,900
Sep 22, 2026
11.28
11.76
8.17
8.55
8.55
92,300
Sep 21, 2026
11.43
11.52
10.38
10.97
10.97
77,300
Sep 18, 2026
10.79
11.25
10.33
11.21
11.21
13,400
Sep 17, 2026
10.88
13.63
10.60
10.79
10.79
51,300
Sep 16, 2026
9.99
10.75
9.60
10.75
10.75
19,100
Sep 15, 2026
11.00
11.99
9.50
9.57
9.57
50,900
Sep 14, 2026
11.80
13.75
10.51
10.61
10.61
45,500
Sep 11, 2026
12.78
13.07
10.67
10.74
10.74
19,300
Sep 10, 2026
16.11
16.11
12.00
12.41
12.41
18,000
Sep 9, 2026
15.42
16.60
15.09
15.45
15.45
21,200
Sep 8, 2026
18.75
20.81
16.01
16.07
16.07
51,800
Sep 4, 2026
22.86
31.11
18.25
18.76
18.76
93,900
Sep 3, 2026
21.64
23.50
21.64
23.20
23.20
65,900
Sep 2, 2026
22.51
22.51
21.02
21.70
21.70
23,600
Sep 1, 2026
21.00
23.50
20.80
22.07
22.07
224,000
Aug 31, 2026
21.11
22.16
20.49
21.49
21.49
27,200
Aug 28, 2026
21.41
22.68
20.87
21.35
21.35
6,100
Aug 27, 2026
23.00
23.93
21.51
22.08
22.08
9,800
Aug 26, 2026
23.01
25.00
21.89
23.31
23.31
22,700
Aug 25, 2026
20.75
26.80
19.35
24.80
24.80
92,300
Aug 24, 2026
16.98
27.54
16.98
22.20
22.20
114,500
Aug 21, 2026
15.60
20.26
14.34
18.50
18.50
47,900
Aug 20, 2026
11.44
15.50
11.44
15.00
15.00
17,900
Aug 19, 2026
14.26
14.26
11.30
12.50
12.50
14,100
Aug 18, 2026
17.49
19.87
13.75
13.75
13.75
31,100
Aug 17, 2026
34.00
34.64
14.50
17.25
17.25
165,700
Aug 14, 2026
34.00
37.29
34.00
36.30
36.30
4,600
Aug 13, 2026
37.30
37.30
35.40
36.80
36.80
4,100
Aug 12, 2026
36.80
37.20
36.25
36.75
36.75
1,400
Aug 11, 2026
37.30
37.30
37.00
37.00
37.00
2,900
Aug 10, 2026
37.00
38.00
36.70
37.10
37.10
7,500
Aug 7, 2026
38.00
38.30
36.50
37.35
37.35
19,300
Aug 6, 2026
33.90
36.60
33.90
36.20
36.20
3,500
Aug 5, 2026
36.39
36.39
36.39
36.39
36.39
3,000
Aug 4, 2026
35.90
38.00
35.90
37.14
37.14
5,700
Aug 3, 2026
36.70
36.70
34.00
35.90
35.90
16,000
Jul 31, 2026
35.92
36.45
33.89
34.70
34.70
11,900
Jul 30, 2026
30.10
36.40
30.10
35.20
35.20
16,000
Jul 29, 2026
33.00
35.70
32.25
32.50
32.50
3,600
Jul 28, 2026
34.00
35.00
32.00
32.00
32.00
3,400
Jul 27, 2026
34.40
36.00
32.00
34.63
34.63
15,300
Jul 24, 2026
35.30
35.34
33.96
33.99
33.99
4,100
Jul 23, 2026
34.01
34.02
34.00
34.02
34.02
1,700
Jul 22, 2026
35.20
36.00
33.32
35.00
35.00
9,100
Jul 21, 2026
31.84
33.35
31.28
33.18
33.18
19,000
Jul 20, 2026
33.20
33.20
32.83
33.00
33.00
3,600
Jul 17, 2026
36.19
36.19
34.21
34.52
34.52
2,500
Jul 16, 2026
34.88
36.00
34.88
36.00
36.00
2,700
Jul 15, 2026
38.00
38.00
35.49
35.50
35.50
5,100
Jul 14, 2026
35.74
36.47
34.28
36.00
36.00
12,800
Jul 13, 2026
36.69
37.35
35.00
35.45
35.45
13,500
Jul 10, 2026
39.05
39.05
35.88
36.99
36.99
15,100
Jul 9, 2026
37.45
38.33
35.48
38.33
38.33
36,100
Jul 8, 2026
37.00
37.61
34.10
35.59
35.59
14,000
Jul 7, 2026
38.54
38.54
35.91
36.00
36.00
6,500
Jul 6, 2026
42.50
42.50
39.60
39.60
39.60
3,900
Jul 2, 2026
43.02
44.88
41.78
42.15
42.15
24,200
Jul 1, 2026
44.44
44.44
43.50
43.50
43.50
1,500
Jun 30, 2026
40.51
45.98
40.51
45.50
45.50
13,300
Jun 29, 2026
47.93
49.40
40.01
43.00
43.00
60,600
Jun 26, 2026
48.00
50.15
46.46
46.46
46.46
22,400
Jun 25, 2026
46.52
52.48
46.52
48.30
48.30
94,400
Jun 24, 2026
46.01
47.54
45.52
46.81
46.81
78,600
Jun 23, 2026
45.50
45.50
45.00
45.00
45.00
600
Jun 22, 2026
49.62
49.62
45.05
45.05
45.05
500
Jun 18, 2026
46.00
51.70
42.00
49.31
49.31
11,600
Jun 17, 2026
50.65
52.49
50.63
50.63
50.63
3,000
Jun 16, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
56.55
60.00
50.00
50.85
50.85
8,200
Jun 15, 2026
55.60
56.00
50.40
53.80
53.80
1,235
Jun 12, 2026
56.00
57.20
53.80
54.20
54.20
490
Jun 11, 2026
50.40
56.80
49.60
56.40
56.40
6,190
Jun 10, 2026
52.00
57.40
50.20
50.40
50.40
785
Jun 9, 2026
49.00
49.80
47.60
47.80
47.80
430
Jun 8, 2026
50.00
53.60
46.00
48.40
48.40
1,500
Jun 5, 2026
47.80
66.00
47.80
50.60
50.60
18,175
Jun 4, 2026
44.00
48.00
40.40
47.20
47.20
765
Jun 3, 2026
48.00
48.40
42.40
44.40
44.40
1,575
Jun 2, 2026
43.00
48.00
43.00
48.00
48.00
550
Jun 1, 2026
43.40
43.80
40.20
40.20
40.20
175
May 29, 2026
45.80
46.00
42.40
45.60
45.60
280
May 28, 2026
46.00
46.00
41.80
41.80
41.80
115
May 27, 2026
43.20
43.20
42.20
42.20
42.20
140
May 26, 2026
45.60
48.80
40.00
43.20
43.20
295
May 22, 2026
42.20
44.00
42.20
43.40
43.40
195
May 21, 2026
45.80
47.00
45.20
45.20
45.20
275
May 20, 2026
44.60
47.40
43.00
44.00
44.00
360
May 19, 2026
44.40
45.60
42.20
43.20
43.20
290
May 18, 2026
45.60
52.00
44.80
45.60
45.60
1,575
May 15, 2026
33.60
50.00
33.60
46.20
46.20
5,125
May 14, 2026
33.40
37.60
33.00
35.80
35.80
1,010
May 13, 2026
31.80
34.00
31.80
33.40
33.40
190
May 12, 2026
30.60
34.00
30.60
32.80
32.80
350
May 11, 2026
31.60
33.00
30.60
30.60
30.60
495
May 8, 2026
30.20
33.80
30.20
31.60
31.60
250
May 7, 2026
31.60
34.00
30.20
30.20
30.20
915
May 6, 2026
27.00
36.60
27.00
32.00
32.00
1,150
May 5, 2026
26.00
28.00
26.00
26.20
26.20
270
May 4, 2026
27.40
27.40
25.00
27.40
27.40
370
May 1, 2026
28.20
28.20
27.20
28.00
28.00
340
Apr 30, 2026
24.60
27.20
24.40
27.20
27.20
275
Apr 29, 2026
26.80
27.60
26.60
26.80
26.80
245
Apr 28, 2026
24.40
27.40
23.20
27.40
27.40
355
Apr 27, 2026
28.00
30.00
25.40
25.40
25.40
2,045
Apr 24, 2026
27.80
29.20
26.80
28.00
28.00
255
Apr 23, 2026
28.40
29.20
26.00
27.60
27.60
195
Apr 22, 2026
26.60
29.20
26.40
28.00
28.00
305
Apr 21, 2026
29.00
29.20
28.00
28.40
28.40
330
Apr 20, 2026
26.40
29.20
25.60
29.00
29.00
420
Apr 17, 2026
29.20
29.20
25.60
26.80
26.80
800
Apr 16, 2026
28.00
29.20
28.00
29.20
29.20
185
Apr 15, 2026
26.20
29.80
26.00
28.60
28.60
490
Apr 14, 2026
27.40
27.80
22.00
27.40
27.40
240
Apr 13, 2026
24.60
27.80
22.00
26.60
26.60
535
Apr 10, 2026
24.40
24.80
20.00
24.60
24.60
1,545
Apr 9, 2026
25.60
25.80
20.20
22.80
22.80
695
Apr 8, 2026
31.00
31.00
24.60
25.80
25.80
1,860
Apr 7, 2026
29.80
31.80
28.20
28.20
28.20
520
Apr 6, 2026
27.40
31.80
27.40
28.80
28.80
135
Apr 2, 2026
28.00
31.20
28.00
29.40
29.40
100
Apr 1, 2026
28.40
29.40
26.40
27.60
27.60
270
Mar 31, 2026
28.20
28.60
26.40
26.40
26.40
195
Mar 30, 2026
28.40
28.80
26.60
28.80
28.80
155
Mar 27, 2026
28.60
28.60
27.20
28.40
28.40
335
Mar 26, 2026
30.40
31.80
27.20
27.20
27.20
1,040
Mar 25, 2026
34.60
34.60
32.00
33.00
33.00
115
Mar 24, 2026
31.80
36.00
31.80
36.00
36.00
505
Mar 23, 2026
33.00
33.80
32.40
32.40
32.40
385
Mar 20, 2026
36.00
36.00
33.40
33.80
33.80
135
Mar 19, 2026
36.00
36.60
36.00
36.00
36.00
115
Mar 18, 2026
37.00
37.00
36.00
36.20
36.20
245
Mar 17, 2026
37.20
39.40
36.60
36.80
36.80
465
Mar 16, 2026
39.80
39.80
36.40
37.20
37.20
395
Mar 13, 2026
32.80
40.00
32.80
39.80
39.80
195
Mar 12, 2026
40.00
40.00
32.40
39.40
39.40
515
Mar 11, 2026
39.40
39.80
38.00
38.20
38.20
125
Mar 10, 2026
40.20
40.20
37.40
37.40
37.40
400
Mar 9, 2026
38.00
38.20
36.00
36.00
36.00
115
Mar 6, 2026
37.60
38.00
37.60
38.00
38.00
275
Mar 5, 2026
38.40
40.00
37.80
38.00
38.00
305
Mar 4, 2026
37.60
38.60
37.60
38.40
38.40
390
Mar 3, 2026
36.20
38.00
36.20
38.00
38.00
1,505
Mar 2, 2026
38.60
42.00
35.40
39.80
39.80
1,315
Feb 27, 2026
40.00
40.00
38.20
38.60
38.60
40
Feb 26, 2026
37.80
40.20
37.80
40.20
40.20
70
Feb 25, 2026
37.20
39.60
35.80
39.40
39.40
430
Feb 24, 2026
35.60
36.00
35.60
36.00
36.00
30
Feb 23, 2026
36.00
36.00
35.20
35.40
35.40
35
Feb 20, 2026
36.60
36.60
35.60
35.60
35.60
85
Feb 19, 2026
34.00
34.00
34.00
34.00
34.00
45
Feb 18, 2026
34.20
34.20
34.20
34.20
34.20
20
Feb 17, 2026
34.20
36.60
32.80
36.60
36.60
110
Feb 13, 2026
33.20
34.80
32.40
34.60
34.60
370
Feb 12, 2026
35.80
35.80
33.60
33.60
33.60
50
Feb 11, 2026
35.40
36.20
32.40
35.80
35.80
220
Feb 10, 2026
35.20
35.40
34.40
34.80
34.80
125
Feb 9, 2026
34.40
36.80
34.40
34.60
34.60
250
Feb 6, 2026
34.80
37.80
34.60
36.40
36.40
1,105
Feb 5, 2026
36.80
38.00
34.00
34.60
34.60
240
Feb 4, 2026
38.00
38.20
36.40
38.00
38.00
565
Feb 3, 2026
40.60
42.20
38.20
39.80
39.80
190
Feb 2, 2026
40.20
41.00
39.20
40.60
40.60
340
Jan 30, 2026
39.20
41.20
36.60
41.00
41.00
1,020
Jan 29, 2026
40.00
40.60
39.00
39.00
39.00
385
Jan 28, 2026
42.20
44.00
39.60
41.80
41.80
315
Jan 27, 2026
45.00
47.00
40.40
45.00
45.00
565
Jan 26, 2026
46.20
47.80
40.80
46.00
46.00
290
Jan 23, 2026
45.20
48.00
44.00
46.00
46.00
865
Jan 22, 2026
39.00
43.00
38.40
43.00
43.00
1,290
Jan 21, 2026
35.80
43.60
35.00
41.00
41.00
11,160
Jan 20, 2026
40.80
45.20
35.60
40.60
40.60
2,935
Jan 16, 2026
52.20
56.20
50.40
50.40
50.40
28,560
Jan 15, 2026
55.80
62.20
53.60
53.60
53.60
1,765
Jan 14, 2026
57.40
57.40
53.20
54.60
54.60
235
Jan 13, 2026
55.60
58.40
54.60
55.60
55.60
190
Jan 12, 2026
55.80
58.40
53.00
56.40
56.40
4,045
Jan 9, 2026
63.00
63.00
57.20
57.20
57.20
390
Jan 8, 2026
64.00
67.60
60.60
63.20
63.20
435
Jan 7, 2026
61.00
68.00
58.40
65.40
65.40
1,520
Jan 6, 2026
54.80
64.60
54.80
60.20
60.20
1,590
Jan 5, 2026
55.80
56.40
54.00
54.40
54.40
350
Jan 2, 2026
52.40
55.40
52.40
54.20
54.20
235
Dec 31, 2025
53.00
54.20
53.00
53.60
53.60
85
Dec 30, 2025
55.20
56.00
53.40
53.60
53.60
340
Dec 29, 2025
55.40
59.60
54.00
55.40
55.40
870
Dec 26, 2025
57.00
59.00
52.00
57.00
57.00
5,865
Dec 24, 2025
50.40
59.20
49.80
58.00
58.00
4,050
Dec 23, 2025
51.80
54.00
50.00
50.60
50.60
555
Dec 22, 2025
49.60
55.40
49.60
52.40
52.40
695
Dec 19, 2025
54.80
57.60
47.80
47.80
47.80
1,640
Dec 18, 2025
53.00
57.80
53.00
56.40
56.40
635
Dec 17, 2025
57.60
57.60
48.20
50.20
50.20
415
Dec 16, 2025
59.60
63.20
57.80
57.80
57.80
190
Dec 15, 2025
62.80
62.80
56.40
59.60
59.60
145
Dec 12, 2025
60.40
62.80
60.40
62.80
62.80
165
Dec 11, 2025
60.00
60.20
60.00
60.20
60.20
60
Dec 10, 2025
61.40
61.40
61.00
61.00
61.00
100
Dec 9, 2025
58.00
60.00
58.00
60.00
60.00
325
Dec 8, 2025
57.80
58.00
57.80
58.00
58.00
85
Dec 5, 2025
56.60
56.60
55.20
55.60
55.60
85
Dec 4, 2025
57.60
57.60
55.20
56.20
56.20
215
Dec 3, 2025
55.00
55.00
53.40
54.20
54.20
305
Dec 2, 2025
53.20
53.20
53.20
53.20
53.20
-
Dec 1, 2025
59.00
59.00
52.00
53.20
53.20
305
Nov 28, 2025
60.40
60.40
59.00
59.00
59.00
90
Nov 26, 2025
58.80
59.40
58.20
58.20
58.20
75
Nov 25, 2025
55.20
59.00
55.20
57.60
57.60
1,020
Nov 24, 2025
62.20
62.20
53.60
53.60
53.60
195
Nov 21, 2025
65.40
68.20
65.40
66.00
66.00
135
Nov 20, 2025
76.00
76.00
67.00
73.60
73.60
540
Nov 19, 2025
79.40
79.40
75.80
75.80
75.80
1,355
Nov 18, 2025
76.60
88.40
76.60
80.80
80.80
345
Nov 17, 2025
81.40
85.80
76.60
77.00
77.00
95
Nov 14, 2025
75.80
80.20
75.80
80.20
80.20
65
Nov 13, 2025
80.00
80.00
80.00
80.00
80.00
15
Nov 12, 2025
80.60
80.60
75.80
80.00
80.00
135
Nov 11, 2025
80.80
80.80
80.80
80.80
80.80
20
Nov 10, 2025
80.60
90.00
80.00
83.80
83.80
345
Nov 7, 2025
80.00
80.00
75.00
77.60
77.60
375
Nov 6, 2025
86.40
86.40
80.00
82.20
82.20
190
Nov 5, 2025
86.00
86.00
85.80
85.80
85.80
60
Nov 4, 2025
89.40
90.00
86.00
86.00
86.00
70
Nov 3, 2025
89.80
89.80
89.60
89.60
89.60
70
Oct 31, 2025
89.60
94.00
84.60
87.80
87.80
155
