AIxCrypto Holdings, Inc. (AIXC)

NASDAQ: AIXC · Real-Time Price · USD

1.110

+0.020 (1.83%)

At close: Sep 21, 2026, 4:00 PM EDT

1.102

-0.008 (-0.74%)

After-hours: Sep 21, 2026, 7:59 PM EDT

AIxCrypto Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	1.15	1.16	1.10	1.11	1.11	1.83%	301,326
Sep 18, 2026	1.06	1.20	0.98	1.09	1.09	4.81%	546,713
Sep 17, 2026	0.93	1.09	0.93	1.04	1.04	8.31%	206,422
Sep 16, 2026	0.97	1.00	0.88	0.96	0.96	-6.32%	353,850
Sep 15, 2026	1.13	1.20	1.00	1.03	1.03	-13.87%	655,506
Sep 14, 2026	0.85	1.20	0.85	1.19	1.19	32.72%	2,801,500
Sep 11, 2026	0.76	0.92	0.75	0.90	0.90	21.13%	621,803
Sep 10, 2026	0.70	0.78	0.69	0.74	0.74	4.87%	200,502
Sep 9, 2026	0.70	0.76	0.66	0.71	0.71	2.23%	176,051
Sep 8, 2026	0.71	0.73	0.66	0.69	0.69	-2.68%	105,425
Sep 4, 2026	0.70	0.74	0.69	0.71	0.71	1.91%	100,993
Sep 3, 2026	0.75	0.75	0.69	0.70	0.70	-9.71%	162,739
Sep 2, 2026	0.77	0.81	0.76	0.77	0.77	-1.15%	74,424
Sep 1, 2026	0.81	0.81	0.73	0.78	0.78	-4.12%	177,727
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