AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
0.8220
-0.0037 (-0.45%)
At close: Aug 7, 2026, 4:00 PM EDT
0.7551
-0.0669 (-8.14%)
Pre-market: Aug 10, 2026, 7:03 AM EDT
AIxCrypto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.33 | 1.46 | 1.46 | 2.10% | 519,840 |
| Jun 17, 2026 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 1,447,315 |
| Jun 16, 2026 | 1.39 | 1.59 | 1.36 | 1.49 | 1.49 | 8.76% | 286,489 |
| Jun 15, 2026 | 1.42 | 1.48 | 1.34 | 1.37 | 1.37 | -1.44% | 33,940 |
| Jun 12, 2026 | 1.30 | 1.41 | 1.26 | 1.39 | 1.39 | 6.92% | 57,869 |
| Jun 11, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | 0.78% | 38,911 |
| Jun 10, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | 0.78% | 71,873 |
| Jun 9, 2026 | 1.27 | 1.37 | 1.25 | 1.28 | 1.28 | -0.78% | 54,510 |
| Jun 8, 2026 | 1.20 | 1.35 | 1.18 | 1.29 | 1.29 | 11.21% | 76,319 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -10.08% | 30,133 |
| Jun 4, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 23,005 |
| Jun 3, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 22,942 |
| Jun 2, 2026 | 1.30 | 1.31 | 1.20 | 1.26 | 1.26 | -3.82% | 33,980 |
| Jun 1, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 28,153 |
| May 29, 2026 | 1.28 | 1.30 | 1.17 | 1.28 | 1.28 | 4.07% | 62,613 |
| May 28, 2026 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -3.15% | 54,038 |