Xiao-I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.35	0.35	0.30	0.30	-	-5.88%	153,994
Jan 21, 2026	0.36	0.38	0.31	0.32	0.32	-4.06%	262,716
Jan 20, 2026	0.40	0.40	0.34	0.34	0.34	-7.96%	141,690
Jan 16, 2026	0.36	0.39	0.36	0.36	0.36	5.41%	129,041
Jan 15, 2026	0.36	0.36	0.34	0.35	0.35	0.52%	161,304
Jan 14, 2026	0.40	0.40	0.34	0.34	0.34	1.33%	184,866
Jan 13, 2026	0.35	0.35	0.33	0.34	0.34	-3.72%	100,484
Jan 12, 2026	0.38	0.38	0.34	0.35	0.35	-6.18%	319,851
Jan 9, 2026	0.41	0.41	0.37	0.38	0.38	-7.33%	347,769
Jan 8, 2026	0.43	0.43	0.39	0.41	0.41	-5.79%	130,334
Jan 7, 2026	0.48	0.48	0.41	0.43	0.43	-7.53%	179,050
Jan 6, 2026	0.43	0.50	0.43	0.47	0.47	6.90%	152,267
Jan 5, 2026	0.43	0.45	0.41	0.44	0.44	1.16%	154,258
Jan 2, 2026	0.42	0.45	0.39	0.43	0.43	4.88%	98,815
Dec 31, 2025	0.41	0.45	0.38	0.41	0.41	-0.80%	582,316
Dec 30, 2025	0.41	0.49	0.41	0.41	0.41	-0.41%	495,497
Dec 29, 2025	0.42	0.45	0.41	0.42	0.42	-2.83%	159,293
Dec 26, 2025	0.45	0.49	0.42	0.43	0.43	-6.52%	362,679
Dec 24, 2025	0.45	0.46	0.41	0.46	0.46	1.53%	227,790
Dec 23, 2025	0.47	0.50	0.45	0.45	0.45	-6.25%	209,255
Dec 22, 2025	0.51	0.51	0.48	0.48	0.48	-6.80%	203,699
Dec 19, 2025	0.48	0.53	0.48	0.52	0.52	9.20%	375,803
Dec 18, 2025	0.53	0.53	0.45	0.47	0.47	-9.33%	292,350
Dec 17, 2025	0.55	0.56	0.52	0.52	0.52	-9.86%	196,126
Dec 16, 2025	0.54	0.60	0.52	0.58	0.58	4.04%	178,735
Dec 15, 2025	0.57	0.60	0.51	0.55	0.55	-6.02%	511,223
Dec 12, 2025	0.61	0.63	0.56	0.59	0.59	-3.66%	252,276
Dec 11, 2025	0.62	0.64	0.59	0.61	0.61	-2.62%	189,898
Dec 10, 2025	0.62	0.67	0.60	0.63	0.63	-1.29%	155,309
Dec 9, 2025	0.63	0.66	0.62	0.64	0.64	-1.80%	104,910
Dec 8, 2025	0.70	0.70	0.64	0.65	0.65	-4.21%	86,296
Dec 5, 2025	0.69	0.71	0.68	0.68	0.68	-1.27%	160,173
Dec 4, 2025	0.67	0.70	0.67	0.69	0.69	3.99%	216,205
Dec 3, 2025	0.65	0.68	0.64	0.66	0.66	1.51%	106,913
Dec 2, 2025	0.69	0.73	0.65	0.65	0.65	-6.06%	100,037
Dec 1, 2025	0.73	0.75	0.68	0.69	0.69	-4.92%	195,991
Nov 28, 2025	0.77	0.77	0.72	0.73	0.73	-4.75%	93,528
Nov 26, 2025	0.70	0.78	0.69	0.76	0.76	4.66%	141,067
Nov 25, 2025	0.68	0.78	0.65	0.73	0.73	7.31%	120,446
Nov 24, 2025	0.79	0.84	0.66	0.68	0.68	-14.64%	348,361
Nov 21, 2025	0.65	0.80	0.60	0.80	0.80	28.51%	937,978
Nov 20, 2025	0.70	0.72	0.62	0.62	0.62	-8.39%	140,508
Nov 19, 2025	0.68	0.71	0.67	0.68	0.68	-0.47%	103,995
Nov 18, 2025	0.73	0.75	0.66	0.68	0.68	-8.11%	341,054
Nov 17, 2025	0.80	0.80	0.74	0.74	0.74	-6.46%	124,684
Nov 14, 2025	0.76	0.81	0.72	0.79	0.79	-3.31%	184,561
Nov 13, 2025	0.86	0.86	0.76	0.82	0.82	-2.57%	268,480
Nov 12, 2025	0.84	0.85	0.82	0.84	0.84	2.40%	46,127
Nov 11, 2025	0.85	0.85	0.79	0.82	0.82	-2.36%	57,514
Nov 10, 2025	0.84	0.89	0.82	0.84	0.84	0.61%	39,020