Skip to main content
logo
AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
1.770
-0.130 (-6.84%)
At close: Jan 30, 2026, 4:00 PM EST
1.810
+0.040 (2.26%)
After-hours: Jan 30, 2026, 7:24 PM EST

AIxCrypto Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261.881.881.751.771.77-6.84%87,866
Jan 29, 20262.042.061.901.901.90-8.43%110,821
Jan 28, 20262.182.182.022.082.08-4.38%107,908
Jan 27, 20262.182.192.082.172.171.40%42,611
Jan 26, 20262.152.202.102.142.14-40,902
Jan 23, 20262.142.152.082.142.14-26,282
Jan 22, 20262.312.312.122.142.140.94%59,415
Jan 21, 20262.312.332.102.122.12-9.01%124,711
Jan 20, 20262.332.372.302.332.330.30%77,974
Jan 16, 20262.362.472.322.322.32-1.57%38,556
Jan 15, 20262.542.642.352.362.36-5.98%62,767
Jan 14, 20262.502.582.492.512.511.62%20,009
Jan 13, 20262.682.692.422.472.47-8.18%70,459
Jan 12, 20262.522.752.522.692.695.08%49,796
Jan 9, 20262.532.642.482.562.56-52,955
Jan 8, 20262.572.692.562.562.56-4.83%20,923
Jan 7, 20262.792.862.662.692.69-2.18%56,496
Jan 6, 20262.632.832.612.752.753.77%82,156
Jan 5, 20262.512.792.482.652.6510.42%117,416
Jan 2, 20262.402.472.352.402.402.56%51,117
Dec 31, 20252.302.382.302.342.343.08%42,201
Dec 30, 20252.342.412.242.272.27-4.22%67,682
Dec 29, 20252.432.502.252.372.37-5.95%171,569
Dec 26, 20252.602.692.502.522.52-6.67%76,820
Dec 24, 20252.712.832.632.702.70-0.37%20,945
Dec 23, 20252.672.742.632.712.71-2.17%62,981
Dec 22, 20252.752.982.702.772.771.09%108,533
Dec 19, 20252.762.842.612.742.743.01%103,407
Dec 18, 20252.902.902.652.662.66-6.67%49,737
Dec 17, 20252.662.932.602.852.856.74%296,084
Dec 16, 20252.352.732.352.672.6712.66%301,399
Dec 15, 20252.522.592.372.372.37-5.58%144,511
Dec 12, 20252.502.672.502.512.51-0.79%52,274
Dec 11, 20252.512.622.422.532.53-0.39%162,825
Dec 10, 20252.452.572.382.542.540.40%119,174
Dec 9, 20252.272.602.242.532.5311.45%199,215
Dec 8, 20252.502.542.242.272.27-9.20%130,454
Dec 5, 20252.522.652.462.502.50-4.94%65,643
Dec 4, 20252.432.662.352.632.633.54%94,180
Dec 3, 20252.452.542.332.542.545.39%95,473
Dec 2, 20252.362.422.262.412.412.55%112,904
Dec 1, 20252.522.572.312.352.35-9.62%77,836
Nov 28, 20252.572.642.512.602.601.96%68,003
Nov 26, 20252.452.572.432.552.554.51%92,079
Nov 25, 20252.632.692.402.442.44-6.87%74,933
Nov 24, 20252.682.772.522.622.623.15%96,596
Nov 21, 20252.642.642.382.542.54-3.42%153,353
Nov 20, 20252.902.972.582.632.63-8.68%201,765
Nov 19, 20253.263.272.752.882.88-10.28%178,335
Nov 18, 20252.983.342.863.213.215.59%373,839