Xiao-I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	2.31	2.31	2.09	2.09	2.09	-7.69%	140,695
Jul 23, 2025	2.16	2.36	2.16	2.26	2.26	4.81%	151,281
Jul 22, 2025	2.00	2.19	1.91	2.16	2.16	7.46%	236,627
Jul 21, 2025	1.87	2.07	1.87	2.01	2.01	10.44%	389,768
Jul 18, 2025	2.02	2.07	1.82	1.82	1.82	-9.00%	390,274
Jul 17, 2025	2.13	2.17	1.92	2.00	2.00	-4.76%	147,665
Jul 16, 2025	2.00	2.13	1.81	2.10	2.10	6.06%	323,512
Jul 15, 2025	2.09	2.12	1.92	1.98	1.98	-1.98%	350,134
Jul 14, 2025	2.37	2.45	1.91	2.02	2.02	-13.30%	703,354
Jul 11, 2025	2.46	2.52	2.26	2.33	2.33	-3.32%	125,140
Jul 10, 2025	2.30	2.44	2.30	2.41	2.41	3.88%	91,367
Jul 9, 2025	2.40	2.60	2.20	2.32	2.32	-5.31%	437,034
Jul 8, 2025	2.32	2.46	2.31	2.45	2.45	6.99%	131,950
Jul 7, 2025	2.45	2.51	2.27	2.29	2.29	-9.84%	142,017
Jul 3, 2025	2.75	2.90	2.30	2.54	2.54	-7.64%	219,457
Jul 2, 2025	2.83	2.92	2.60	2.75	2.75	-2.48%	71,959
Jul 1, 2025	2.98	2.98	2.80	2.82	2.82	-1.40%	62,300
Jun 30, 2025	2.85	3.10	2.72	2.86	2.86	2.14%	126,798
Jun 27, 2025	2.87	2.97	2.79	2.80	2.80	-4.44%	89,190
Jun 26, 2025	2.96	3.02	2.80	2.93	2.93	-3.93%	97,634
Jun 25, 2025	2.75	3.06	2.68	3.05	3.05	10.91%	126,374
Jun 24, 2025	2.50	2.98	2.40	2.75	2.75	11.34%	186,907
Jun 23, 2025	2.58	2.62	2.35	2.47	2.47	4.66%	99,569
Jun 20, 2025	2.28	2.48	2.25	2.36	2.36	2.16%	165,643
Jun 18, 2025	2.42	2.45	2.30	2.31	2.31	-6.85%	114,199
Jun 17, 2025	2.47	2.53	2.37	2.48	2.48	0.40%	35,320
Jun 16, 2025	2.37	2.55	2.33	2.47	2.47	4.71%	106,072
Jun 13, 2025	2.50	2.67	2.31	2.36	2.36	-5.98%	151,241
Jun 12, 2025	2.82	2.82	2.47	2.51	2.51	-12.58%	181,707
Jun 11, 2025	2.88	2.95	2.81	2.87	2.87	-	51,765
Jun 10, 2025	2.91	2.97	2.80	2.87	2.87	-4.97%	78,449
Jun 9, 2025	2.95	3.10	2.82	3.02	3.02	1.34%	146,441
Jun 6, 2025	2.84	3.01	2.80	2.98	2.98	4.93%	128,737
Jun 5, 2025	2.97	3.01	2.76	2.84	2.84	-5.33%	146,281
Jun 4, 2025	2.96	3.10	2.94	3.00	3.00	1.69%	120,341
Jun 3, 2025	3.00	3.05	2.93	2.95	2.95	-3.91%	60,072
Jun 2, 2025	3.05	3.14	2.95	3.07	3.07	-0.97%	50,585
May 30, 2025	2.88	3.10	2.72	3.10	3.10	8.01%	121,317
May 29, 2025	3.22	3.22	2.80	2.87	2.87	-6.82%	145,543
May 28, 2025	3.21	3.40	3.08	3.08	3.08	-4.94%	94,968
May 27, 2025	3.39	3.49	3.22	3.24	3.24	-4.42%	94,340
May 23, 2025	3.51	3.78	3.26	3.39	3.39	-4.51%	423,570
May 22, 2025	3.51	3.70	3.33	3.55	3.55	0.28%	401,419
May 21, 2025	3.22	3.64	3.07	3.54	3.54	15.31%	415,647
May 20, 2025	3.25	3.34	3.05	3.07	3.07	-5.25%	57,331
May 19, 2025	3.33	3.46	3.22	3.24	3.24	-6.63%	76,809
May 16, 2025	3.64	3.69	3.30	3.47	3.47	-1.98%	211,441
May 15, 2025	3.62	3.85	3.46	3.54	3.54	-0.70%	510,614
May 14, 2025	3.89	3.89	3.46	3.57	3.57	-5.44%	118,142
May 13, 2025	3.59	3.84	3.38	3.77	3.77	6.20%	263,481