AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
1.460
+0.061 (4.35%)
At close: Apr 30, 2026, 4:00 PM EDT
1.470
+0.010 (0.68%)
After-hours: Apr 30, 2026, 7:30 PM EDT
AIxCrypto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 4.36% | 25,344 |
| Apr 29, 2026 | 1.45 | 1.48 | 1.38 | 1.40 | 1.40 | -5.47% | 14,507 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -3.27% | 16,248 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.45 | 1.53 | 1.53 | -2.55% | 35,760 |
| Apr 24, 2026 | 1.45 | 1.57 | 1.43 | 1.57 | 1.57 | 8.28% | 42,211 |
| Apr 23, 2026 | 1.52 | 1.58 | 1.42 | 1.45 | 1.45 | -6.45% | 34,924 |
| Apr 22, 2026 | 1.46 | 1.60 | 1.43 | 1.55 | 1.55 | 9.93% | 79,058 |
| Apr 21, 2026 | 1.36 | 1.65 | 1.36 | 1.41 | 1.41 | 2.92% | 279,140 |
| Apr 20, 2026 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 18,243 |
| Apr 17, 2026 | 1.27 | 1.38 | 1.26 | 1.38 | 1.38 | 7.81% | 69,261 |
| Apr 16, 2026 | 1.27 | 1.32 | 1.23 | 1.28 | 1.28 | 3.23% | 26,088 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -5.34% | 39,149 |
| Apr 14, 2026 | 1.32 | 1.37 | 1.21 | 1.31 | 1.31 | -2.96% | 59,905 |
| Apr 13, 2026 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 25,244 |
| Apr 10, 2026 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 42,723 |
| Apr 9, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 13,705 |
| Apr 8, 2026 | 1.34 | 1.34 | 1.25 | 1.34 | 1.34 | 8.06% | 28,657 |
| Apr 7, 2026 | 1.34 | 1.37 | 1.23 | 1.24 | 1.24 | -9.49% | 177,886 |
| Apr 6, 2026 | 1.30 | 1.38 | 1.28 | 1.37 | 1.37 | 7.03% | 30,339 |
| Apr 2, 2026 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 3.23% | 21,617 |
| Apr 1, 2026 | 1.25 | 1.33 | 1.23 | 1.24 | 1.24 | -0.80% | 35,045 |
| Mar 31, 2026 | 1.15 | 1.28 | 1.12 | 1.25 | 1.25 | 8.70% | 17,908 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | - | 34,166 |
| Mar 27, 2026 | 1.18 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 58,250 |
| Mar 26, 2026 | 1.25 | 1.32 | 1.17 | 1.18 | 1.18 | -7.81% | 34,914 |
| Mar 25, 2026 | 1.35 | 1.43 | 1.26 | 1.28 | 1.28 | -3.03% | 60,303 |
| Mar 24, 2026 | 1.31 | 1.44 | 1.26 | 1.32 | 1.32 | -2.94% | 58,654 |
| Mar 23, 2026 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | 7.94% | 70,496 |
| 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 |