Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
3.900
-0.240 (-5.80%)
At close: Mar 28, 2025, 4:00 PM
3.940
+0.040 (1.03%)
After-hours: Mar 28, 2025, 4:20 PM EDT
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.14 | 4.18 | 3.82 | 3.90 | 3.90 | -5.80% | 71,013 |
| Mar 27, 2025 | 4.09 | 4.33 | 3.95 | 4.14 | 4.14 | -0.48% | 69,360 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.03 | 4.16 | 4.16 | -5.02% | 35,552 |
| Mar 25, 2025 | 4.19 | 4.45 | 4.00 | 4.38 | 4.38 | 4.53% | 44,282 |
| Mar 24, 2025 | 4.26 | 4.26 | 4.07 | 4.19 | 4.19 | 0.24% | 35,448 |
| Mar 21, 2025 | 3.88 | 4.19 | 3.62 | 4.18 | 4.18 | 8.01% | 55,796 |
| Mar 20, 2025 | 3.60 | 3.99 | 3.39 | 3.87 | 3.87 | 14.33% | 79,283 |
| Mar 19, 2025 | 3.89 | 3.89 | 3.36 | 3.39 | 3.39 | -9.73% | 111,872 |
| Mar 18, 2025 | 4.14 | 4.14 | 3.75 | 3.75 | 3.75 | -4.34% | 65,745 |
| Mar 17, 2025 | 3.97 | 4.18 | 3.80 | 3.92 | 3.92 | -1.26% | 61,691 |
| Mar 14, 2025 | 4.17 | 4.23 | 3.85 | 3.97 | 3.97 | 1.59% | 94,874 |
| Mar 13, 2025 | 4.20 | 4.24 | 3.90 | 3.91 | 3.91 | -9.58% | 54,211 |
| Mar 12, 2025 | 4.01 | 4.32 | 3.93 | 4.32 | 4.32 | 8.32% | 49,419 |
| Mar 11, 2025 | 3.83 | 4.20 | 3.83 | 3.99 | 3.99 | 5.84% | 81,664 |
| Mar 10, 2025 | 4.26 | 4.27 | 3.55 | 3.77 | 3.77 | -11.50% | 82,144 |
| Mar 7, 2025 | 4.49 | 4.67 | 3.84 | 4.26 | 4.26 | -6.37% | 86,522 |
| Mar 6, 2025 | 4.54 | 4.94 | 4.33 | 4.55 | 4.55 | 0.22% | 45,720 |
| Mar 5, 2025 | 4.70 | 4.70 | 4.31 | 4.54 | 4.54 | 2.02% | 49,767 |
| Mar 4, 2025 | 4.40 | 4.67 | 4.30 | 4.45 | 4.45 | 1.60% | 66,242 |
| Mar 3, 2025 | 4.70 | 4.75 | 4.28 | 4.38 | 4.38 | -6.21% | 77,440 |
| Feb 28, 2025 | 4.55 | 4.67 | 4.33 | 4.67 | 4.67 | 2.64% | 33,373 |
| Feb 27, 2025 | 4.51 | 4.70 | 4.39 | 4.55 | 4.55 | 1.34% | 57,625 |
| Feb 26, 2025 | 4.55 | 4.67 | 4.46 | 4.49 | 4.49 | 1.35% | 43,220 |
| Feb 25, 2025 | 4.94 | 4.94 | 4.32 | 4.43 | 4.43 | -10.51% | 79,005 |
| Feb 24, 2025 | 5.49 | 5.49 | 4.77 | 4.95 | 4.95 | -6.60% | 94,136 |
| Feb 21, 2025 | 5.26 | 5.43 | 5.13 | 5.30 | 5.30 | 3.52% | 177,580 |
| 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 |