AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
1.260
+0.020 (1.61%)
At close: Mar 20, 2026, 4:00 PM EDT
1.280
+0.020 (1.59%)
After-hours: Mar 20, 2026, 7:12 PM EDT
AIxCrypto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.25 | 1.35 | 1.22 | 1.26 | 1.26 | 1.61% | 106,396 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.22 | 1.24 | 1.24 | -11.43% | 53,564 |
| Mar 18, 2026 | 1.36 | 1.50 | 1.30 | 1.40 | 1.40 | - | 101,733 |
| Mar 17, 2026 | 1.14 | 1.45 | 1.14 | 1.40 | 1.40 | 21.74% | 197,778 |
| Mar 16, 2026 | 1.13 | 1.24 | 1.13 | 1.15 | 1.15 | 0.88% | 27,029 |
| Mar 13, 2026 | 1.09 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 30,518 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 47,373 |
| Mar 11, 2026 | 1.11 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 50,205 |
| Mar 10, 2026 | 1.22 | 1.28 | 1.18 | 1.19 | 1.19 | -1.65% | 35,395 |
| Mar 9, 2026 | 1.12 | 1.25 | 1.09 | 1.21 | 1.21 | 10.00% | 103,770 |
| Mar 6, 2026 | 1.04 | 1.14 | 1.04 | 1.10 | 1.10 | 1.85% | 21,102 |
| Mar 5, 2026 | 1.12 | 1.18 | 1.06 | 1.08 | 1.08 | -4.00% | 46,413 |
| Mar 4, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 7.14% | 20,858 |
| Mar 3, 2026 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -7.89% | 41,117 |
| Mar 2, 2026 | 1.12 | 1.17 | 1.07 | 1.14 | 1.14 | - | 25,163 |
| Feb 27, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -3.39% | 37,725 |
| Feb 26, 2026 | 1.15 | 1.19 | 1.10 | 1.18 | 1.18 | 2.61% | 50,727 |
| Feb 25, 2026 | 0.99 | 1.24 | 0.97 | 1.15 | 1.15 | 19.79% | 222,610 |
| Feb 24, 2026 | 1.00 | 1.01 | 0.92 | 0.96 | 0.96 | -3.57% | 63,186 |
| Feb 23, 2026 | 1.27 | 1.37 | 0.97 | 1.00 | 1.00 | -19.72% | 265,885 |
| Feb 20, 2026 | 1.24 | 1.42 | 1.23 | 1.24 | 1.24 | - | 241,561 |
| Feb 19, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 38,314 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 27,977 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 15,563 |
| Feb 13, 2026 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 7.44% | 52,147 |
| Feb 12, 2026 | 1.30 | 1.31 | 1.16 | 1.21 | 1.21 | -6.20% | 73,583 |
| Feb 11, 2026 | 1.37 | 1.40 | 1.26 | 1.29 | 1.29 | -5.84% | 58,327 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 49,397 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.38 | 1.41 | 1.41 | -0.70% | 24,322 |
| Feb 6, 2026 | 1.37 | 1.49 | 1.36 | 1.42 | 1.42 | 3.65% | 66,101 |
| Feb 5, 2026 | 1.62 | 1.64 | 1.36 | 1.37 | 1.37 | -15.43% | 121,843 |
| Feb 4, 2026 | 1.80 | 1.81 | 1.60 | 1.62 | 1.62 | -11.48% | 58,777 |
| Feb 3, 2026 | 1.74 | 1.85 | 1.74 | 1.83 | 1.83 | 6.40% | 62,856 |
| Feb 2, 2026 | 1.76 | 1.89 | 1.72 | 1.72 | 1.72 | -2.82% | 76,769 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.75 | 1.77 | 1.77 | -6.84% | 87,866 |
| Jan 29, 2026 | 2.04 | 2.06 | 1.90 | 1.90 | 1.90 | -8.43% | 110,821 |
| Jan 28, 2026 | 2.18 | 2.18 | 2.02 | 2.08 | 2.08 | -4.38% | 107,908 |
| Jan 27, 2026 | 2.18 | 2.19 | 2.08 | 2.17 | 2.17 | 1.40% | 42,611 |
| Jan 26, 2026 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | - | 40,902 |
| Jan 23, 2026 | 2.14 | 2.15 | 2.08 | 2.14 | 2.14 | - | 26,282 |
| Jan 22, 2026 | 2.31 | 2.31 | 2.12 | 2.14 | 2.14 | 0.94% | 59,415 |
| Jan 21, 2026 | 2.31 | 2.33 | 2.10 | 2.12 | 2.12 | -9.01% | 124,711 |
| Jan 20, 2026 | 2.33 | 2.37 | 2.30 | 2.33 | 2.33 | 0.30% | 77,974 |
| Jan 16, 2026 | 2.36 | 2.47 | 2.32 | 2.32 | 2.32 | -1.57% | 38,556 |
| Jan 15, 2026 | 2.54 | 2.64 | 2.35 | 2.36 | 2.36 | -5.98% | 62,767 |
| Jan 14, 2026 | 2.50 | 2.58 | 2.49 | 2.51 | 2.51 | 1.62% | 20,009 |
| Jan 13, 2026 | 2.68 | 2.69 | 2.42 | 2.47 | 2.47 | -8.18% | 70,459 |
| Jan 12, 2026 | 2.52 | 2.75 | 2.52 | 2.69 | 2.69 | 5.08% | 49,796 |
| Jan 9, 2026 | 2.53 | 2.64 | 2.48 | 2.56 | 2.56 | - | 52,955 |
| Jan 8, 2026 | 2.57 | 2.69 | 2.56 | 2.56 | 2.56 | -4.83% | 20,923 |