AIBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.35	55.90	55.00	55.59	55.59	2.13%	16,937
Dec 4, 2025	54.88	55.19	54.43	54.43	54.43	-1.41%	14,834
Dec 3, 2025	54.70	55.23	53.56	55.21	55.21	0.11%	12,295
Dec 2, 2025	55.20	56.05	54.59	55.15	55.15	2.82%	25,143
Dec 1, 2025	53.71	54.59	53.40	53.64	53.64	-1.58%	9,969
Nov 28, 2025	53.95	55.00	53.94	54.50	54.50	2.02%	26,401
Nov 26, 2025	53.53	54.01	53.09	53.42	53.42	0.86%	41,792
Nov 25, 2025	51.80	53.09	50.05	52.97	52.97	1.86%	29,687
Nov 24, 2025	49.30	52.22	49.30	52.00	52.00	7.73%	33,472
Nov 21, 2025	47.96	49.30	46.00	48.27	48.27	0.75%	37,814
Nov 20, 2025	53.94	54.41	47.86	47.91	47.91	-5.73%	29,238
Nov 19, 2025	50.40	52.12	50.22	50.82	50.82	1.17%	26,527
Nov 18, 2025	50.59	51.46	49.04	50.23	50.23	-2.86%	53,584
Nov 17, 2025	52.77	53.73	50.91	51.71	51.71	-3.53%	27,045
Nov 14, 2025	50.00	54.78	50.00	53.60	53.60	0.75%	29,035
Nov 13, 2025	55.01	55.50	52.70	53.20	53.20	-6.76%	39,613
Nov 12, 2025	58.55	58.55	56.51	57.06	57.06	-0.44%	22,463
Nov 11, 2025	57.73	57.82	56.60	57.31	57.31	-1.75%	21,130
Nov 10, 2025	58.08	58.72	57.17	58.33	58.33	5.23%	48,272
Nov 7, 2025	54.85	55.43	52.72	55.43	55.43	-0.61%	54,759
Nov 6, 2025	59.15	59.21	55.54	55.77	55.77	-5.78%	96,751
Nov 5, 2025	58.56	59.80	58.04	59.19	59.19	0.07%	24,299
Nov 4, 2025	58.70	61.50	58.70	59.15	59.15	-6.26%	106,215
Nov 3, 2025	64.83	64.83	62.60	63.10	63.10	-0.09%	24,505
Oct 31, 2025	64.65	64.65	62.14	63.16	63.16	1.10%	29,432
Oct 30, 2025	63.98	64.33	62.18	62.47	62.47	-4.49%	44,127
Oct 29, 2025	64.94	65.41	63.88	65.41	65.41	2.33%	58,251
Oct 28, 2025	63.52	64.74	63.44	63.92	63.92	1.52%	59,072
Oct 27, 2025	62.20	62.98	62.06	62.96	62.96	4.59%	67,837
Oct 24, 2025	60.00	60.64	59.75	60.20	60.20	3.55%	50,775
Oct 23, 2025	56.60	58.14	56.58	58.13	58.13	2.51%	27,254
Oct 22, 2025	58.16	58.34	55.30	56.71	56.71	-2.85%	35,460
Oct 21, 2025	58.22	58.77	57.70	58.37	58.37	-0.04%	19,498
Oct 20, 2025	57.63	58.85	57.63	58.40	58.40	3.25%	41,070
Oct 17, 2025	56.33	57.08	55.14	56.56	56.56	-0.62%	28,104
Oct 16, 2025	57.99	58.86	56.40	56.92	56.92	-1.31%	45,218
Oct 15, 2025	57.15	58.06	56.00	57.67	57.67	3.30%	54,747
Oct 14, 2025	55.91	56.99	53.96	55.83	55.83	-3.66%	45,726
Oct 13, 2025	57.61	58.50	56.98	57.95	57.95	4.51%	45,417
Oct 10, 2025	60.56	60.86	55.05	55.45	55.45	-7.20%	66,755
Oct 9, 2025	59.79	60.18	58.92	59.75	59.75	0.15%	88,398
Oct 8, 2025	57.06	59.66	57.06	59.66	59.66	5.26%	47,326
Oct 7, 2025	57.74	58.11	55.52	56.68	56.68	-0.89%	40,042
Oct 6, 2025	57.46	57.83	56.87	57.19	57.19	4.30%	41,993
Oct 3, 2025	56.43	56.43	54.52	54.83	54.83	-1.72%	42,099
Oct 2, 2025	55.80	56.11	54.89	55.79	55.79	1.65%	38,690
Oct 1, 2025	52.90	54.89	52.90	54.89	54.89	2.19%	31,234
Sep 30, 2025	53.83	53.83	52.72	53.71	53.71	-0.02%	17,785
Sep 29, 2025	53.97	54.41	53.39	53.72	53.72	0.22%	17,793
Sep 26, 2025	53.71	53.84	52.85	53.60	53.60	0.28%	17,200