Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
2.880
+0.290 (11.20%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Xiao-I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.733.062.522.932.9312.93%66,685
Apr 16, 20252.772.822.522.592.59-8.48%45,945
Apr 15, 20252.782.882.662.832.831.80%34,462
Apr 14, 20252.522.902.522.782.7810.32%114,839
Apr 11, 20252.482.642.352.522.52-1.95%56,715
Apr 10, 20252.522.662.392.572.57-6.55%75,340
Apr 9, 20252.232.772.112.752.7523.32%319,187
Apr 8, 20252.972.992.202.232.23-25.91%175,629
Apr 7, 20252.883.152.623.013.01-2.90%91,604
Apr 4, 20253.703.882.933.103.10-22.50%295,236
Apr 3, 20254.034.143.874.004.00-5.44%32,773
Apr 2, 20254.274.274.004.234.235.49%61,311
Apr 1, 20254.294.404.014.014.01-6.53%51,289
Mar 31, 20253.904.363.844.294.2910.00%37,244
Mar 28, 20254.144.183.823.903.90-5.80%71,013
Mar 27, 20254.094.333.954.144.14-0.48%69,360
Mar 26, 20254.434.434.034.164.16-5.02%35,552
Mar 25, 20254.194.454.004.384.384.53%44,282
Mar 24, 20254.264.264.074.194.190.24%35,448
Mar 21, 20253.884.193.624.184.188.01%55,796
Mar 20, 20253.603.993.393.873.8714.33%79,283
Mar 19, 20253.893.893.363.393.39-9.73%111,872
Mar 18, 20254.144.143.753.753.75-4.34%65,745
Mar 17, 20253.974.183.803.923.92-1.26%61,691
Mar 14, 20254.174.233.853.973.971.59%94,874
Mar 13, 20254.204.243.903.913.91-9.58%54,211
Mar 12, 20254.014.323.934.324.328.32%49,419
Mar 11, 20253.834.203.833.993.995.84%81,664
Mar 10, 20254.264.273.553.773.77-11.50%82,144
Mar 7, 20254.494.673.844.264.26-6.37%86,522
Mar 6, 20254.544.944.334.554.550.22%45,720
Mar 5, 20254.704.704.314.544.542.02%49,767
Mar 4, 20254.404.674.304.454.451.60%66,242
Mar 3, 20254.704.754.284.384.38-6.21%77,440
Feb 28, 20254.554.674.334.674.672.64%33,373
Feb 27, 20254.514.704.394.554.551.34%57,625
Feb 26, 20254.554.674.464.494.491.35%43,220
Feb 25, 20254.944.944.324.434.43-10.51%79,005
Feb 24, 20255.495.494.774.954.95-6.60%94,136
Feb 21, 20255.265.435.135.305.303.52%177,580
Feb 20, 20255.015.124.855.125.122.40%54,403
Feb 19, 20254.935.094.885.005.002.46%83,530
Feb 18, 20255.175.344.784.884.88-5.97%132,906
Feb 14, 20255.255.434.955.195.190.58%173,861
Feb 13, 20255.025.214.915.165.160.19%82,153
Feb 12, 20255.085.254.925.155.151.38%64,226
Feb 11, 20255.315.334.985.085.08-6.10%108,958
Feb 10, 20255.345.595.185.415.410.74%117,466
Feb 7, 20255.355.505.095.375.372.87%232,158
Feb 6, 20254.675.354.505.225.2216.00%290,093