iLearningEngines, Inc. - Common Stock (AILE)
0.4200
0.00 (0.00%)
iLearningEngines, Inc. is a technology company focused on enhancing the educational experience through advanced learning solutions and artificial intelligence
It develops innovative software and platforms that facilitate personalized learning, helping students and educators engage more effectively with educational content. By harnessing data analytics and machine learning, iLearningEngines aims to improve educational outcomes and accessibility, offering tools that adapt to the unique needs of individual learners. The company's products are designed for a wide range of educational settings, from K-12 institutions to higher education and corporate training environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2024 | 0.71 | 0.00 | 0.71 | 0.42 | 0 | 0.42 |
| 12/30/2024 | 0.61 | 0.72 | 0.53 | 0.71 | 38,459,097 | 0.71 |
| 12/27/2024 | 0.33 | 0.86 | 0.29 | 0.59 | 563,617,979 | 0.59 |
| 12/26/2024 | 0.22 | 0.22 | 0.16 | 0.16 | 9,490,668 | 0.16 |
| 12/24/2024 | 0.19 | 0.23 | 0.15 | 0.21 | 9,879,716 | 0.21 |
| 12/23/2024 | 0.40 | 0.41 | 0.19 | 0.19 | 29,470,364 | 0.19 |
| 12/20/2024 | 0.96 | 1.00 | 0.86 | 0.89 | 729,741 | 0.89 |
| 12/19/2024 | 0.99 | 1.01 | 0.94 | 0.98 | 199,773 | 0.98 |
| 12/18/2024 | 1.05 | 1.05 | 0.94 | 0.94 | 355,395 | 0.94 |
| 12/17/2024 | 1.09 | 1.10 | 0.99 | 1.00 | 292,172 | 1.00 |
| 12/16/2024 | 1.08 | 1.16 | 1.01 | 1.04 | 303,586 | 1.04 |
| 12/13/2024 | 1.10 | 1.10 | 1.02 | 1.07 | 188,923 | 1.07 |
| 12/12/2024 | 1.07 | 1.10 | 1.02 | 1.09 | 285,900 | 1.09 |
| 12/11/2024 | 1.03 | 1.10 | 0.87 | 1.05 | 981,893 | 1.05 |
| 12/10/2024 | 1.19 | 1.19 | 1.00 | 1.03 | 1,013,066 | 1.03 |
| 12/09/2024 | 1.32 | 1.33 | 1.20 | 1.20 | 431,070 | 1.20 |
| 12/06/2024 | 1.28 | 1.34 | 1.26 | 1.31 | 259,623 | 1.31 |
| 12/05/2024 | 1.30 | 1.33 | 1.24 | 1.25 | 221,226 | 1.25 |
| 12/04/2024 | 1.36 | 1.38 | 1.27 | 1.28 | 299,953 | 1.28 |
| 12/03/2024 | 1.33 | 1.40 | 1.30 | 1.35 | 216,557 | 1.35 |
| 12/02/2024 | 1.34 | 1.43 | 1.25 | 1.35 | 358,306 | 1.35 |
| 11/29/2024 | 1.42 | 1.43 | 1.34 | 1.38 | 180,673 | 1.38 |
| 11/27/2024 | 1.44 | 1.49 | 1.36 | 1.39 | 396,511 | 1.39 |
| 11/26/2024 | 1.53 | 1.56 | 1.41 | 1.41 | 377,362 | 1.41 |
| 11/25/2024 | 1.58 | 1.64 | 1.46 | 1.53 | 1,005,196 | 1.53 |
| 11/22/2024 | 1.32 | 1.55 | 1.32 | 1.50 | 953,485 | 1.50 |
| 11/21/2024 | 1.26 | 1.45 | 1.20 | 1.33 | 1,151,650 | 1.33 |
| 11/20/2024 | 1.10 | 1.23 | 1.06 | 1.20 | 865,159 | 1.20 |
| 11/19/2024 | 1.07 | 1.15 | 1.00 | 1.08 | 990,574 | 1.08 |
| 11/18/2024 | 1.49 | 1.50 | 0.70 | 1.09 | 5,963,867 | 1.09 |
| 11/15/2024 | 1.62 | 1.62 | 1.50 | 1.50 | 331,815 | 1.50 |
| 11/14/2024 | 1.52 | 1.65 | 1.52 | 1.61 | 452,268 | 1.61 |
| 11/13/2024 | 1.70 | 1.70 | 1.48 | 1.54 | 797,443 | 1.54 |
| 11/12/2024 | 1.65 | 1.75 | 1.57 | 1.69 | 1,174,880 | 1.69 |
| 11/11/2024 | 1.55 | 1.61 | 1.48 | 1.59 | 515,916 | 1.59 |
| 11/08/2024 | 1.46 | 1.53 | 1.37 | 1.52 | 537,545 | 1.52 |
| 11/07/2024 | 1.47 | 1.52 | 1.43 | 1.49 | 263,262 | 1.49 |
| 11/06/2024 | 1.44 | 1.55 | 1.42 | 1.48 | 538,001 | 1.48 |
| 11/05/2024 | 1.41 | 1.42 | 1.35 | 1.38 | 474,980 | 1.38 |
| 11/04/2024 | 1.48 | 1.48 | 1.38 | 1.41 | 436,903 | 1.41 |
| 11/01/2024 | 1.50 | 1.50 | 1.42 | 1.48 | 322,446 | 1.48 |
| 10/31/2024 | 1.50 | 1.51 | 1.38 | 1.50 | 694,559 | 1.50 |