AIxCrypto Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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