Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
5.30
+0.18 (3.52%)
At close: Feb 21, 2025, 4:00 PM
5.36
+0.06 (1.13%)
After-hours: Feb 21, 2025, 7:31 PM EST
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.26 | 5.43 | 5.13 | 5.30 | 5.30 | 3.52% | 132,747 |
| Feb 20, 2025 | 5.01 | 5.12 | 4.85 | 5.12 | 5.12 | 2.40% | 54,403 |
| Feb 19, 2025 | 4.93 | 5.09 | 4.88 | 5.00 | 5.00 | 2.46% | 83,530 |
| Feb 18, 2025 | 5.17 | 5.34 | 4.78 | 4.88 | 4.88 | -5.97% | 132,906 |
| Feb 14, 2025 | 5.25 | 5.43 | 4.95 | 5.19 | 5.19 | 0.58% | 173,861 |
| Feb 13, 2025 | 5.02 | 5.21 | 4.91 | 5.16 | 5.16 | 0.19% | 82,153 |
| Feb 12, 2025 | 5.08 | 5.25 | 4.92 | 5.15 | 5.15 | 1.38% | 64,226 |
| Feb 11, 2025 | 5.31 | 5.33 | 4.98 | 5.08 | 5.08 | -6.10% | 108,958 |
| Feb 10, 2025 | 5.34 | 5.59 | 5.18 | 5.41 | 5.41 | 0.74% | 117,466 |
| Feb 7, 2025 | 5.35 | 5.50 | 5.09 | 5.37 | 5.37 | 2.87% | 232,158 |
| Feb 6, 2025 | 4.67 | 5.35 | 4.50 | 5.22 | 5.22 | 16.00% | 290,093 |
| Feb 5, 2025 | 4.75 | 4.75 | 4.26 | 4.50 | 4.50 | -4.46% | 132,953 |
| Feb 4, 2025 | 4.09 | 4.88 | 4.01 | 4.71 | 4.71 | 13.22% | 243,632 |
| Feb 3, 2025 | 4.02 | 4.27 | 3.81 | 4.16 | 4.16 | 1.22% | 114,947 |
| Jan 31, 2025 | 4.47 | 4.54 | 4.11 | 4.11 | 4.11 | -8.05% | 131,568 |
| Jan 30, 2025 | 4.22 | 4.48 | 4.22 | 4.47 | 4.47 | 3.95% | 63,050 |
| Jan 29, 2025 | 4.67 | 4.67 | 3.91 | 4.30 | 4.30 | -4.44% | 115,793 |
| Jan 28, 2025 | 4.75 | 4.76 | 4.17 | 4.50 | 4.50 | -2.60% | 129,004 |
| Jan 27, 2025 | 6.08 | 6.08 | 4.21 | 4.62 | 4.62 | -8.70% | 1,478,153 |
| Jan 24, 2025 | 4.97 | 5.12 | 4.80 | 5.06 | 5.06 | 0.40% | 86,093 |
| Jan 23, 2025 | 5.18 | 5.45 | 4.93 | 5.04 | 5.04 | -2.89% | 88,396 |
| Jan 22, 2025 | 5.31 | 5.70 | 5.05 | 5.19 | 5.19 | -7.16% | 195,236 |
| Jan 21, 2025 | 5.82 | 5.82 | 5.46 | 5.59 | 5.59 | -4.44% | 69,622 |
| Jan 17, 2025 | 5.37 | 5.86 | 5.19 | 5.85 | 5.85 | 13.81% | 98,226 |
| Jan 16, 2025 | 5.26 | 5.30 | 5.03 | 5.14 | 5.14 | -3.75% | 102,284 |
| Jan 15, 2025 | 5.16 | 5.43 | 5.05 | 5.34 | 5.34 | 0.19% | 116,576 |
| Jan 14, 2025 | 5.20 | 5.46 | 5.20 | 5.33 | 5.33 | 3.09% | 26,294 |
| Jan 13, 2025 | 5.60 | 5.71 | 5.05 | 5.17 | 5.17 | -7.68% | 76,378 |
| Jan 10, 2025 | 5.27 | 5.60 | 4.96 | 5.60 | 5.60 | 6.26% | 139,523 |
| Jan 8, 2025 | 5.61 | 5.61 | 5.11 | 5.27 | 5.27 | -5.22% | 57,517 |
| Jan 7, 2025 | 6.10 | 6.10 | 5.37 | 5.56 | 5.56 | -9.15% | 76,625 |
| Jan 6, 2025 | 6.29 | 6.40 | 6.03 | 6.12 | 6.12 | 0.16% | 135,945 |
| Jan 3, 2025 | 5.90 | 6.30 | 5.71 | 6.11 | 6.11 | 7.95% | 158,612 |
| Jan 2, 2025 | 5.78 | 6.04 | 5.65 | 5.66 | 5.66 | -1.91% | 43,678 |
| Dec 31, 2024 | 5.92 | 6.15 | 5.72 | 5.77 | 5.77 | -3.35% | 80,960 |
| Dec 30, 2024 | 6.10 | 6.19 | 5.76 | 5.97 | 5.97 | -2.93% | 83,270 |
| Dec 27, 2024 | 6.20 | 6.24 | 5.62 | 6.15 | 6.15 | -1.44% | 142,041 |
| Dec 26, 2024 | 5.88 | 6.65 | 5.62 | 6.24 | 6.24 | 18.90% | 466,458 |
| Dec 24, 2024 | 5.07 | 5.36 | 4.99 | 5.25 | 5.25 | 2.80% | 213,318 |
| Dec 23, 2024 | 4.89 | 5.14 | 4.73 | 5.11 | 5.11 | 4.40% | 29,259 |
| Dec 20, 2024 | 4.94 | 4.99 | 4.70 | 4.89 | 4.89 | -2.00% | 51,724 |
| Dec 19, 2024 | 5.15 | 5.15 | 4.70 | 4.99 | 4.99 | 1.01% | 51,340 |
| Dec 18, 2024 | 5.34 | 5.45 | 4.81 | 4.94 | 4.94 | -7.44% | 93,141 |
| Dec 17, 2024 | 5.40 | 5.77 | 5.10 | 5.34 | 5.34 | -4.70% | 178,865 |
| Dec 16, 2024 | 5.41 | 5.79 | 5.35 | 5.60 | 5.60 | 2.38% | 34,673 |
| Dec 13, 2024 | 6.00 | 6.46 | 5.34 | 5.47 | 5.47 | -8.68% | 154,676 |
| Dec 12, 2024 | 5.72 | 6.08 | 5.72 | 5.99 | 5.99 | 5.83% | 92,798 |
| Dec 11, 2024 | 5.88 | 5.88 | 5.65 | 5.66 | 5.66 | -1.74% | 30,203 |
| Dec 10, 2024 | 5.99 | 5.99 | 5.67 | 5.76 | 5.76 | -4.32% | 62,279 |
| Dec 9, 2024 | 6.15 | 6.49 | 5.85 | 6.02 | 6.02 | 2.56% | 191,716 |
| Dec 6, 2024 | 5.80 | 6.14 | 5.74 | 5.87 | 5.87 | 3.71% | 44,993 |
| Dec 5, 2024 | 6.35 | 6.35 | 5.65 | 5.66 | 5.66 | -10.02% | 138,473 |
| Dec 4, 2024 | 6.40 | 6.67 | 6.17 | 6.29 | 6.29 | -1.26% | 96,843 |
| Dec 3, 2024 | 5.92 | 6.39 | 5.81 | 6.37 | 6.37 | 3.92% | 114,106 |
| Dec 2, 2024 | 6.25 | 6.59 | 6.00 | 6.13 | 6.13 | -0.49% | 80,228 |
| Nov 29, 2024 | 6.12 | 6.36 | 6.11 | 6.16 | 6.16 | -3.30% | 45,636 |
| Nov 27, 2024 | 6.13 | 6.45 | 5.88 | 6.37 | 6.37 | 2.84% | 55,943 |
| Nov 26, 2024 | 6.36 | 6.43 | 6.05 | 6.19 | 6.19 | -2.46% | 59,431 |
| Nov 25, 2024 | 5.97 | 6.75 | 5.86 | 6.35 | 6.35 | 6.72% | 253,028 |
| Nov 22, 2024 | 5.74 | 5.95 | 5.49 | 5.95 | 5.95 | 2.59% | 54,060 |
| Nov 21, 2024 | 5.57 | 5.80 | 5.34 | 5.80 | 5.80 | 6.23% | 66,388 |
| Nov 20, 2024 | 5.45 | 5.52 | 5.05 | 5.46 | 5.46 | 2.63% | 137,394 |
| Nov 19, 2024 | 5.75 | 5.80 | 5.22 | 5.32 | 5.32 | -8.12% | 165,788 |
| Nov 18, 2024 | 5.49 | 6.13 | 5.25 | 5.79 | 5.79 | 5.85% | 240,294 |
| Nov 15, 2024 | 5.57 | 5.79 | 5.11 | 5.47 | 5.47 | -1.80% | 130,598 |
| Nov 14, 2024 | 5.56 | 5.80 | 5.32 | 5.57 | 5.57 | 0.54% | 88,627 |
| Nov 13, 2024 | 5.47 | 5.79 | 5.45 | 5.54 | 5.54 | 2.78% | 65,896 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.35 | 5.39 | 5.39 | -8.95% | 93,597 |
| Nov 11, 2024 | 6.34 | 6.34 | 5.50 | 5.92 | 5.92 | -1.33% | 123,124 |
| Nov 8, 2024 | 6.50 | 6.50 | 5.88 | 6.00 | 6.00 | -9.09% | 92,568 |
| Nov 7, 2024 | 6.45 | 6.75 | 6.39 | 6.60 | 6.60 | 2.33% | 89,207 |
| Nov 6, 2024 | 5.67 | 6.59 | 5.67 | 6.45 | 6.45 | 10.63% | 135,797 |
| Nov 5, 2024 | 6.39 | 6.52 | 5.54 | 5.83 | 5.83 | -7.17% | 120,720 |
| Nov 4, 2024 | 5.86 | 7.20 | 5.79 | 6.28 | 6.28 | 9.22% | 495,480 |
| Nov 1, 2024 | 5.05 | 5.85 | 5.05 | 5.75 | 5.75 | 12.97% | 406,837 |
| Oct 31, 2024 | 4.42 | 5.17 | 4.01 | 5.09 | 5.09 | 14.64% | 239,498 |
| Oct 30, 2024 | 4.51 | 4.70 | 4.31 | 4.44 | 4.44 | -0.22% | 63,409 |
| Oct 29, 2024 | 4.86 | 5.09 | 4.28 | 4.45 | 4.45 | -9.74% | 216,309 |
| Oct 28, 2024 | 4.97 | 5.08 | 4.85 | 4.93 | 4.93 | -1.79% | 83,966 |
| Oct 25, 2024 | 5.07 | 5.25 | 4.85 | 5.02 | 5.02 | -0.59% | 84,550 |
| Oct 24, 2024 | 5.18 | 5.25 | 4.90 | 5.05 | 5.05 | -1.94% | 159,267 |
| Oct 23, 2024 | 5.52 | 5.96 | 5.05 | 5.15 | 5.15 | -6.02% | 196,231 |
| Oct 22, 2024 | 4.85 | 5.48 | 4.71 | 5.48 | 5.48 | 12.53% | 113,352 |
| Oct 21, 2024 | 5.08 | 5.37 | 4.62 | 4.87 | 4.87 | -2.21% | 117,319 |
| Oct 18, 2024 | 5.37 | 5.37 | 4.88 | 4.98 | 4.98 | -2.35% | 82,222 |
| Oct 17, 2024 | 4.75 | 5.10 | 4.55 | 5.10 | 5.10 | 5.81% | 96,744 |
| Oct 16, 2024 | 5.01 | 5.19 | 4.65 | 4.82 | 4.82 | -1.63% | 103,896 |
| Oct 15, 2024 | 5.09 | 5.09 | 4.62 | 4.90 | 4.90 | -6.31% | 149,754 |
| Oct 14, 2024 | 5.46 | 5.46 | 5.05 | 5.23 | 5.23 | -1.51% | 61,661 |
| Oct 11, 2024 | 5.26 | 5.56 | 4.75 | 5.31 | 5.31 | -1.67% | 178,385 |
| Oct 10, 2024 | 6.59 | 6.65 | 5.30 | 5.40 | 5.40 | -16.67% | 337,808 |
| Oct 9, 2024 | 6.56 | 6.83 | 6.10 | 6.48 | 6.48 | -0.46% | 153,999 |
| Oct 8, 2024 | 6.93 | 7.29 | 6.20 | 6.51 | 6.51 | -18.32% | 369,858 |
| Oct 7, 2024 | 7.16 | 8.31 | 6.90 | 7.97 | 7.97 | 18.07% | 771,591 |
| Oct 4, 2024 | 5.65 | 6.86 | 5.39 | 6.75 | 6.75 | 20.75% | 511,387 |
| Oct 3, 2024 | 5.66 | 5.86 | 5.32 | 5.59 | 5.59 | -1.06% | 135,337 |
| Oct 2, 2024 | 5.45 | 5.96 | 5.00 | 5.65 | 5.65 | 6.60% | 364,275 |
| Oct 1, 2024 | 5.49 | 5.70 | 5.25 | 5.30 | 5.30 | -3.64% | 200,860 |
| Sep 30, 2024 | 6.27 | 6.35 | 5.27 | 5.50 | 5.50 | -8.33% | 317,034 |
| Sep 27, 2024 | 6.99 | 7.48 | 5.60 | 6.00 | 6.00 | -6.25% | 571,072 |