IDAI(IDAI)
IDAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $1.99 | $2.17 | $1.94 | $2.12 | 21,615 |
| 7/27/2026 | $1.87 | $2.02 | $1.87 | $2.00 | 32,210 |
| 7/24/2026 | $2.05 | $2.11 | $1.90 | $1.90 | 28,600 |
| 7/23/2026 | $2.17 | $2.20 | $2.04 | $2.07 | 6,200 |
| 7/22/2026 | $2.13 | $2.22 | $2.13 | $2.20 | 4,128 |
| 7/21/2026 | $2.18 | $2.19 | $2.11 | $2.16 | 20,232 |
| 7/20/2026 | $2.06 | $2.23 | $1.96 | $2.06 | 23,700 |
| 7/17/2026 | $2.27 | $2.40 | $2.06 | $2.08 | 75,544 |
| 7/16/2026 | $2.22 | $2.33 | $2.20 | $2.28 | 52,245 |
| 7/15/2026 | $2.29 | $2.30 | $2.21 | $2.30 | 13,600 |
| 7/14/2026 | $2.35 | $2.35 | $2.25 | $2.26 | 6,806 |
| 7/13/2026 | $2.27 | $2.39 | $2.25 | $2.29 | 31,500 |
| 7/10/2026 | $2.28 | $2.35 | $2.23 | $2.33 | 29,148 |
| 7/9/2026 | $2.14 | $2.27 | $2.14 | $2.24 | 18,800 |
| 7/8/2026 | $2.10 | $2.23 | $2.01 | $2.12 | 20,900 |
| 7/7/2026 | $2.20 | $2.21 | $2.13 | $2.14 | 16,338 |
| 7/6/2026 | $2.20 | $2.21 | $2.09 | $2.16 | 39,700 |
| 7/2/2026 | $2.05 | $2.40 | $2.00 | $2.23 | 135,100 |
| 7/1/2026 | $2.02 | $2.20 | $1.94 | $2.02 | 329,718 |
| 6/30/2026 | $1.62 | $2.05 | $1.62 | $1.98 | 152,215 |
| 6/29/2026 | $1.52 | $1.70 | $1.47 | $1.68 | 197,123 |
| 6/26/2026 | $1.34 | $1.61 | $1.33 | $1.48 | 260,431 |
| 6/25/2026 | $1.29 | $1.35 | $1.17 | $1.32 | 225,057 |
| 6/24/2026 | $1.27 | $1.36 | $1.20 | $1.29 | 302,617 |
| 6/23/2026 | $1.61 | $1.61 | $1.27 | $1.28 | 156,449 |
| 6/22/2026 | $1.66 | $1.66 | $1.61 | $1.62 | 27,761 |
| 6/18/2026 | $1.82 | $1.84 | $1.62 | $1.62 | 166,248 |
| 6/17/2026 | $1.87 | $1.92 | $1.80 | $1.84 | 104,300 |
| 6/16/2026 | $1.96 | $1.98 | $1.80 | $1.86 | 117,700 |
| 6/15/2026 | $2.00 | $2.05 | $1.94 | $1.95 | 40,274 |
| 6/12/2026 | $1.90 | $2.02 | $1.90 | $1.91 | 79,000 |
| 6/11/2026 | $2.08 | $2.08 | $1.89 | $1.95 | 73,100 |
| 6/10/2026 | $2.12 | $2.15 | $2.05 | $2.06 | 16,500 |
| 6/9/2026 | $2.16 | $2.26 | $2.12 | $2.13 | 47,345 |
| 6/8/2026 | $2.37 | $2.37 | $2.19 | $2.20 | 37,400 |
| 6/5/2026 | $2.32 | $2.51 | $2.16 | $2.18 | 20,460 |
| 6/4/2026 | $2.36 | $2.39 | $2.34 | $2.36 | 39,421 |
| 6/3/2026 | $2.42 | $2.48 | $2.30 | $2.31 | 98,131 |
| 6/2/2026 | $2.40 | $2.50 | $2.33 | $2.48 | 40,739 |
| 6/1/2026 | $2.37 | $2.40 | $2.33 | $2.33 | 23,022 |
| 5/29/2026 | $2.40 | $2.41 | $2.33 | $2.35 | 41,100 |
| 5/28/2026 | $2.32 | $2.45 | $2.31 | $2.41 | 76,134 |
| 5/27/2026 | $2.30 | $2.44 | $2.25 | $2.35 | 104,771 |
| 5/26/2026 | $2.04 | $2.33 | $1.98 | $2.31 | 160,721 |
| 5/22/2026 | $1.97 | $2.02 | $1.92 | $2.00 | 49,800 |
| 5/21/2026 | $2.05 | $2.10 | $1.90 | $1.98 | 102,200 |
| 5/20/2026 | $2.01 | $2.10 | $1.97 | $2.07 | 69,100 |
| 5/19/2026 | $2.11 | $2.13 | $2.02 | $2.03 | 54,500 |
| 5/18/2026 | $2.16 | $2.22 | $2.05 | $2.07 | 33,340 |
| 5/15/2026 | $2.30 | $2.40 | $2.11 | $2.14 | 48,917 |
| 5/14/2026 | $2.09 | $2.31 | $2.05 | $2.31 | 49,657 |
| 5/13/2026 | $2.27 | $2.27 | $2.09 | $2.10 | 153,900 |
| 5/12/2026 | $2.33 | $2.34 | $2.24 | $2.30 | 38,311 |
| 5/11/2026 | $2.48 | $2.48 | $2.19 | $2.28 | 102,610 |
| 5/8/2026 | $2.60 | $2.60 | $2.38 | $2.39 | 45,421 |
| 5/7/2026 | $2.46 | $2.52 | $2.43 | $2.49 | 25,511 |
| 5/6/2026 | $2.64 | $2.64 | $2.45 | $2.50 | 76,436 |
| 5/5/2026 | $2.53 | $2.65 | $2.52 | $2.56 | 26,771 |
| 5/4/2026 | $2.51 | $2.60 | $2.49 | $2.51 | 17,548 |
| 5/1/2026 | $2.65 | $2.65 | $2.46 | $2.51 | 38,915 |
| 4/30/2026 | $2.49 | $2.55 | $2.45 | $2.53 | 51,200 |
| 4/29/2026 | $2.40 | $2.49 | $2.36 | $2.49 | 49,597 |