AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
0.8135
+0.0307 (3.92%)
At close: Aug 31, 2026, 4:00 PM EDT
0.8197
+0.0062 (0.76%)
After-hours: Aug 31, 2026, 7:49 PM EDT
AIxCrypto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.77 | 0.92 | 0.76 | 0.81 | 0.81 | 3.92% | 599,042 |
| Aug 28, 2026 | 0.83 | 0.85 | 0.76 | 0.78 | 0.78 | -7.15% | 189,048 |
| Aug 27, 2026 | 0.93 | 0.94 | 0.80 | 0.84 | 0.84 | -8.35% | 320,151 |
| Aug 26, 2026 | 0.92 | 0.92 | 0.84 | 0.92 | 0.92 | -1.27% | 197,485 |
| Aug 25, 2026 | 0.91 | 0.94 | 0.81 | 0.93 | 0.93 | -0.52% | 453,557 |
| Aug 24, 2026 | 1.04 | 1.06 | 0.83 | 0.94 | 0.94 | -16.38% | 1,166,902 |
| Aug 21, 2026 | 1.24 | 1.30 | 1.11 | 1.12 | 1.12 | -4.68% | 471,692 |
| Aug 20, 2026 | 1.46 | 1.55 | 1.17 | 1.18 | 1.18 | -24.19% | 1,220,995 |
| Aug 19, 2026 | 1.12 | 1.62 | 1.08 | 1.55 | 1.55 | 17.42% | 5,758,543 |
| Aug 18, 2026 | 0.86 | 3.14 | 0.85 | 1.32 | 1.32 | 85.86% | 61,795,519 |
| Aug 17, 2026 | 0.70 | 0.75 | 0.67 | 0.71 | 0.71 | 4.89% | 112,169 |
| Aug 14, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.01% | 13,912 |
| Aug 13, 2026 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -6.91% | 9,875 |
| Aug 12, 2026 | 0.77 | 0.77 | 0.70 | 0.74 | 0.74 | -6.92% | 26,646 |
| Aug 11, 2026 | 0.80 | 0.80 | 0.59 | 0.80 | 0.80 | 1.04% | 111,628 |
| Aug 10, 2026 | 0.76 | 0.84 | 0.76 | 0.79 | 0.79 | -3.98% | 26,281 |
| Aug 7, 2026 | 0.77 | 0.88 | 0.75 | 0.82 | 0.82 | -0.45% | 34,047 |
| Aug 6, 2026 | 0.79 | 0.83 | 0.74 | 0.83 | 0.83 | 7.08% | 10,049 |
| Aug 5, 2026 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -3.37% | 17,244 |
| Aug 4, 2026 | 0.79 | 0.86 | 0.78 | 0.80 | 0.80 | 1.29% | 48,008 |
| Aug 3, 2026 | 0.69 | 0.79 | 0.65 | 0.79 | 0.79 | 19.04% | 27,925 |
| Jul 31, 2026 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | -1.25% | 10,974 |
| Jul 30, 2026 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 3.11% | 28,471 |
| Jul 29, 2026 | 0.77 | 0.83 | 0.62 | 0.65 | 0.65 | -21.08% | 110,039 |
| Jul 28, 2026 | 0.80 | 0.83 | 0.73 | 0.82 | 0.82 | -0.19% | 31,335 |
| Jul 27, 2026 | 0.82 | 0.90 | 0.76 | 0.83 | 0.83 | 0.49% | 20,470 |
| Jul 24, 2026 | 0.75 | 0.83 | 0.74 | 0.82 | 0.82 | 6.65% | 37,952 |
| Jul 23, 2026 | 0.82 | 0.84 | 0.76 | 0.77 | 0.77 | -3.63% | 27,628 |
| Jul 22, 2026 | 0.78 | 0.90 | 0.74 | 0.80 | 0.80 | 2.82% | 50,146 |
| Jul 21, 2026 | 0.72 | 0.84 | 0.72 | 0.78 | 0.78 | 12.35% | 29,077 |
| Jul 20, 2026 | 0.76 | 0.82 | 0.68 | 0.69 | 0.69 | -10.76% | 118,200 |
| Jul 17, 2026 | 0.87 | 0.92 | 0.75 | 0.78 | 0.78 | -11.92% | 28,482 |
| Jul 16, 2026 | 0.97 | 1.00 | 0.88 | 0.88 | 0.88 | -10.18% | 26,179 |
| Jul 15, 2026 | 0.99 | 1.11 | 0.94 | 0.98 | 0.98 | -1.06% | 30,607 |
| Jul 14, 2026 | 1.00 | 1.05 | 0.94 | 0.99 | 0.99 | 7.61% | 31,187 |
| Jul 13, 2026 | 0.99 | 1.02 | 0.90 | 0.92 | 0.92 | -9.78% | 36,075 |
| Jul 10, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | - | 12,346 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 24,118 |
| Jul 8, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 10,230 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 28,388 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.04 | 1.09 | 1.09 | -0.91% | 66,053 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.08 | 1.10 | 1.10 | -9.84% | 35,967 |
| Jul 1, 2026 | 1.14 | 1.36 | 1.11 | 1.22 | 1.22 | 3.39% | 125,496 |
| Jun 30, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 10.28% | 33,278 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -0.93% | 50,636 |
| Jun 26, 2026 | 1.12 | 1.16 | 1.06 | 1.08 | 1.08 | 2.86% | 70,706 |
| Jun 25, 2026 | 1.19 | 1.22 | 1.04 | 1.05 | 1.05 | -11.76% | 102,279 |
| Jun 24, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -7.75% | 40,462 |
| Jun 23, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -5.15% | 31,843 |
| Jun 22, 2026 | 1.46 | 1.46 | 1.30 | 1.36 | 1.36 | -6.85% | 55,857 |