Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.650
-0.048 (-2.83%)
May 27, 2026, 5:35 PM CET
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -2.83% | 239,116 |
| May 26, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.93% | 91,291 |
| May 25, 2026 | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | 4.26% | 158,841 |
| May 22, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.24% | 142,824 |
| May 21, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.74% | 109,068 |
| May 20, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.49% | 66,344 |
| May 19, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 105,974 |
| May 18, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 17,918 |
| May 15, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.24% | 35,795 |
| May 14, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.36% | 104,355 |
| May 13, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 162,036 |
| May 12, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.52% | 114,948 |
| May 11, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | 0.35% | 454,033 |
| May 8, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -3.19% | 145,804 |
| May 7, 2026 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -0.57% | 138,386 |
| May 6, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 175,892 |
| May 5, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.57% | 115,064 |
| May 4, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 178,689 |
| Apr 30, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.25% | 109,955 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.90% | 78,812 |
| Apr 28, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 171,553 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.34% | 95,075 |
| Apr 24, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | -0.45% | 140,682 |
| Apr 23, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.33% | 189,019 |
| Apr 22, 2026 | 1.72 | 1.82 | 1.70 | 1.80 | 1.80 | 4.41% | 249,095 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -0.35% | 153,413 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 60,531 |
| Apr 17, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 169,449 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -1.25% | 125,854 |
| Apr 15, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.01% | 123,327 |
| Apr 14, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | 1.14% | 91,779 |
| Apr 13, 2026 | 1.77 | 1.83 | 1.75 | 1.76 | 1.76 | 1.38% | 173,427 |
| Apr 10, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 76,661 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.80% | 112,513 |
| Apr 8, 2026 | 1.78 | 1.82 | 1.72 | 1.76 | 1.76 | -0.45% | 328,448 |
| Apr 7, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 1.96% | 113,636 |
| Apr 2, 2026 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | 1.64% | 166,492 |
| Apr 1, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | 0.12% | 191,496 |
| Mar 31, 2026 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -1.50% | 310,771 |
| Mar 30, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -1.14% | 136,326 |
| Mar 27, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 81,588 |
| Mar 26, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | - | 138,382 |
| Mar 25, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 170,071 |
| Mar 24, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 1.27% | 312,016 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -0.11% | 562,457 |
| Mar 20, 2026 | 1.68 | 1.84 | 1.68 | 1.74 | 1.74 | 2.35% | 803,319 |
| Mar 19, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 4.04% | 294,490 |
| Mar 18, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.25% | 226,165 |
| Mar 17, 2026 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 358,059 |
| Mar 16, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 1.89% | 136,442 |