AIxCrypto Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	2.79	2.86	2.66	2.69	2.69	-2.18%	56,496
Jan 6, 2026	2.63	2.83	2.61	2.75	2.75	3.77%	82,156
Jan 5, 2026	2.51	2.79	2.48	2.65	2.65	10.42%	117,416
Jan 2, 2026	2.40	2.47	2.35	2.40	2.40	2.56%	51,117
Dec 31, 2025	2.30	2.38	2.30	2.34	2.34	3.08%	42,201
Dec 30, 2025	2.34	2.41	2.24	2.27	2.27	-4.22%	67,682
Dec 29, 2025	2.43	2.50	2.25	2.37	2.37	-5.95%	171,569
Dec 26, 2025	2.60	2.69	2.50	2.52	2.52	-6.67%	76,820
Dec 24, 2025	2.71	2.83	2.63	2.70	2.70	-0.37%	20,945
Dec 23, 2025	2.67	2.74	2.63	2.71	2.71	-2.17%	62,981
Dec 22, 2025	2.75	2.98	2.70	2.77	2.77	1.09%	108,533
Dec 19, 2025	2.76	2.84	2.61	2.74	2.74	3.01%	103,407
Dec 18, 2025	2.90	2.90	2.65	2.66	2.66	-6.67%	49,737
Dec 17, 2025	2.66	2.93	2.60	2.85	2.85	6.74%	296,084
Dec 16, 2025	2.35	2.73	2.35	2.67	2.67	12.66%	301,399
Dec 15, 2025	2.52	2.59	2.37	2.37	2.37	-5.58%	144,511
Dec 12, 2025	2.50	2.67	2.50	2.51	2.51	-0.79%	52,274
Dec 11, 2025	2.51	2.62	2.42	2.53	2.53	-0.39%	162,825
Dec 10, 2025	2.45	2.57	2.38	2.54	2.54	0.40%	119,174
Dec 9, 2025	2.27	2.60	2.24	2.53	2.53	11.45%	199,215
Dec 8, 2025	2.50	2.54	2.24	2.27	2.27	-9.20%	130,454
Dec 5, 2025	2.52	2.65	2.46	2.50	2.50	-4.94%	65,643
Dec 4, 2025	2.43	2.66	2.35	2.63	2.63	3.54%	94,180
Dec 3, 2025	2.45	2.54	2.33	2.54	2.54	5.39%	95,473
Dec 2, 2025	2.36	2.42	2.26	2.41	2.41	2.55%	112,904
Dec 1, 2025	2.52	2.57	2.31	2.35	2.35	-9.62%	77,836
Nov 28, 2025	2.57	2.64	2.51	2.60	2.60	1.96%	68,003
Nov 26, 2025	2.45	2.57	2.43	2.55	2.55	4.51%	92,079
Nov 25, 2025	2.63	2.69	2.40	2.44	2.44	-6.87%	74,933
Nov 24, 2025	2.68	2.77	2.52	2.62	2.62	3.15%	96,596
Nov 21, 2025	2.64	2.64	2.38	2.54	2.54	-3.42%	153,353
Nov 20, 2025	2.90	2.97	2.58	2.63	2.63	-8.68%	201,765
Nov 19, 2025	3.26	3.27	2.75	2.88	2.88	-10.28%	178,335
Nov 18, 2025	2.98	3.34	2.86	3.21	3.21	5.59%	373,839
Nov 17, 2025	2.84	3.08	2.75	3.04	3.04	11.36%	570,259
Nov 14, 2025	2.44	2.83	2.44	2.73	2.73	7.91%	676,211
Nov 13, 2025	2.64	2.64	2.36	2.53	2.53	-4.53%	445,095
Nov 12, 2025	2.65	2.85	2.60	2.65	2.65	1.15%	128,629
Nov 11, 2025	2.73	2.78	2.56	2.62	2.62	-2.24%	119,728
Nov 10, 2025	2.53	2.72	2.53	2.68	2.68	7.20%	120,072
Nov 7, 2025	2.50	2.54	2.35	2.50	2.50	-2.72%	235,749
Nov 6, 2025	2.58	2.72	2.49	2.57	2.57	-2.28%	128,427
Nov 5, 2025	2.52	2.69	2.52	2.63	2.63	4.37%	207,341
Nov 4, 2025	2.81	2.81	2.50	2.52	2.52	-10.32%	447,702
Nov 3, 2025	2.79	2.92	2.79	2.81	2.81	-1.40%	198,795
Oct 31, 2025	3.04	3.12	2.81	2.85	2.85	-6.56%	232,077
Oct 30, 2025	2.81	3.36	2.81	3.05	3.05	6.64%	483,027
Oct 29, 2025	2.70	3.00	2.66	2.86	2.86	4.00%	569,887
Oct 28, 2025	3.03	3.16	2.71	2.75	2.75	-7.41%	738,642
Oct 27, 2025	3.39	3.39	2.90	2.97	2.97	-18.41%	1,668,702