(AIBU)

AI Score

Unlock

25.09

0.31 (1.24%)

At close: Apr 14, 2025, 3:59 PM

22.41

-10.67%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	26.38	25.14	26.38	25.14	24.84	25.03	25.03	25.03	1.01%	9,573
Apr 11, 2025	23.80	23.80	24.79	24.79	23.54	23.54	24.78	24.78	3.47%	13,657
Apr 10, 2025	24.30	24.30	25.17	25.17	22.80	22.80	23.95	23.95	-10.50%	20,111
Apr 9, 2025	21.19	21.19	26.77	26.77	21.08	21.08	26.76	26.76	28.10%	32,132
Apr 8, 2025	23.49	23.49	24.14	24.14	20.74	20.74	20.89	20.89	-3.42%	33,200
Apr 7, 2025	19.63	19.63	22.93	22.93	18.66	18.66	21.63	21.63	1.55%	21,625
Apr 4, 2025	22.89	22.89	23.07	23.07	21.12	21.12	21.30	21.30	-12.67%	15,010
Apr 3, 2025	25.82	25.82	25.90	25.90	24.30	24.30	24.39	24.39	-13.54%	23,900
Apr 2, 2025	27.17	27.17	28.63	28.63	27.17	27.17	28.21	28.21	1.95%	23,400
Apr 1, 2025	27.00	27.00	27.72	27.72	26.68	26.68	27.67	27.67	2.41%	32,710
Mar 31, 2025	26.00	26.00	27.19	27.19	24.95	24.95	27.02	27.02	-1.13%	46,019
Mar 28, 2025	28.88	28.88	28.88	28.88	27.15	27.15	27.33	27.33	-6.76%	9,495
Mar 27, 2025	29.48	29.48	29.77	29.77	29.21	29.21	29.31	29.31	-2.59%	8,353
Mar 26, 2025	31.35	31.35	31.40	31.40	29.88	29.88	30.09	30.09	-6.38%	14,153
Mar 25, 2025	32.21	32.21	32.27	32.27	31.86	31.86	32.14	32.14	0.44%	8,100
Mar 24, 2025	31.37	31.26	32.01	31.90	31.37	31.26	32.00	31.89	5.65%	21,649
Mar 21, 2025	28.89	28.79	30.34	30.23	28.89	28.79	30.29	30.18	1.78%	10,700
Mar 20, 2025	29.77	29.67	30.46	30.36	29.71	29.61	29.76	29.66	-1.00%	1,839
Mar 19, 2025	29.50	29.39	30.54	30.43	29.50	29.39	30.06	29.95	2.18%	5,115
Mar 18, 2025	29.57	29.47	29.76	29.66	29.20	29.10	29.42	29.32	-4.45%	12,350
Mar 17, 2025	30.50	30.40	31.23	31.13	30.32	30.22	30.79	30.69	1.48%	9,641
Mar 14, 2025	29.32	29.21	30.34	30.23	29.32	29.21	30.34	30.23	6.76%	13,606
Mar 13, 2025	28.91	28.81	28.91	28.81	28.42	28.32	28.42	28.32	-4.31%	2,812
Mar 12, 2025	29.93	29.83	30.07	29.97	28.86	28.76	29.70	29.60	4.84%	9,800
Mar 11, 2025	27.80	27.70	28.88	28.78	27.68	27.58	28.33	28.23	0.25%	6,200
Mar 10, 2025	29.54	29.44	29.54	29.44	27.34	27.24	28.26	28.16	-8.78%	20,503
Mar 7, 2025	29.80	29.69	31.02	30.91	28.98	28.88	30.98	30.87	2.58%	22,025
Mar 6, 2025	31.19	31.09	32.09	31.98	29.81	29.71	30.20	30.10	-7.56%	25,500
Mar 5, 2025	31.80	31.68	32.76	32.64	31.22	31.11	32.67	32.55	3.26%	17,800
Mar 4, 2025	30.71	30.61	32.70	32.60	29.92	29.83	31.64	31.54	0.00%	36,300
Mar 3, 2025	34.87	34.75	34.87	34.75	31.32	31.21	31.64	31.53	-6.72%	28,700
Feb 28, 2025	32.87	32.75	33.95	33.83	32.12	32.01	33.92	33.80	1.95%	16,951
Feb 27, 2025	36.81	36.68	36.81	36.68	33.16	33.04	33.27	33.15	-7.22%	28,038
Feb 26, 2025	36.12	36.00	36.89	36.77	35.53	35.41	35.86	35.74	3.40%	11,200
Feb 25, 2025	36.04	35.92	36.04	35.92	34.23	34.11	34.68	34.56	-4.93%	37,300
Feb 24, 2025	38.39	38.25	38.39	38.25	36.02	35.89	36.48	36.35	-5.20%	32,702
Feb 21, 2025	41.31	41.17	41.31	41.17	38.47	38.34	38.48	38.35	-6.26%	33,200
Feb 20, 2025	41.01	40.87	41.29	41.15	39.36	39.23	41.05	40.91	-1.96%	18,900
Feb 19, 2025	42.52	42.37	42.96	42.81	41.48	41.33	41.87	41.72	-2.17%	52,900
Feb 18, 2025	42.22	42.07	42.87	42.72	41.88	41.73	42.80	42.65	3.53%	17,700
Feb 14, 2025	41.10	40.96	41.34	41.20	40.75	40.61	41.34	41.20	0.54%	18,022
Feb 13, 2025	40.03	39.89	41.12	40.98	40.03	39.89	41.12	40.98	3.42%	39,720
Feb 12, 2025	38.88	38.74	39.76	39.62	38.78	38.64	39.76	39.62	0.56%	9,600
Feb 11, 2025	39.64	39.50	40.28	40.14	39.24	39.10	39.54	39.40	-1.10%	12,100
Feb 10, 2025	39.17	39.03	40.05	39.91	39.11	38.97	39.98	39.84	4.09%	19,400
Feb 7, 2025	39.55	39.42	39.92	39.78	38.41	38.28	38.41	38.28	-1.79%	9,600
Feb 6, 2025	38.82	38.69	39.27	39.14	38.56	38.43	39.11	38.98	1.30%	25,704
Feb 5, 2025	38.04	37.91	38.65	38.52	37.85	37.72	38.61	38.48	0.03%	14,137
Feb 4, 2025	37.90	37.76	38.60	38.46	37.90	37.76	38.60	38.46	5.75%	18,233
Feb 3, 2025	35.33	35.20	36.88	36.75	35.15	35.02	36.50	36.37	-1.80%	8,100