Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
1.230
0.00 (0.00%)
At close: Oct 28, 2025, 4:00 PM EDT
1.200
-0.030 (-2.44%)
Pre-market: Oct 29, 2025, 8:04 AM EDT

Xiao-I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.261.261.181.231.23-98,819
Oct 27, 20251.241.271.221.231.230.82%62,219
Oct 24, 20251.171.261.171.221.223.21%99,359
Oct 23, 20251.171.241.161.181.18-1.50%124,556
Oct 22, 20251.261.261.161.201.20-5.59%115,711
Oct 21, 20251.271.331.251.271.27-0.70%57,984
Oct 20, 20251.341.381.251.281.28-1.54%196,489
Oct 17, 20251.321.381.271.301.30-7.67%121,681
Oct 16, 20251.501.551.391.411.41-9.16%404,318
Oct 15, 20251.371.571.341.551.5513.14%615,962
Oct 14, 20251.201.421.151.371.3714.17%731,117
Oct 13, 20251.091.231.081.201.209.09%335,392
Oct 10, 20251.201.201.081.101.10-6.78%509,921
Oct 9, 20251.171.201.141.181.185.17%262,439
Oct 8, 20251.171.191.101.121.12-2.43%176,616
Oct 7, 20251.211.221.141.151.15-5.74%177,631
Oct 6, 20251.231.231.141.221.220.83%227,408
Oct 3, 20251.251.261.201.211.21-2.42%101,363
Oct 2, 20251.231.271.151.241.242.48%325,560
Oct 1, 20251.201.271.181.211.21-3.20%220,827
Sep 30, 20251.261.261.131.251.253.73%525,187
Sep 29, 20251.301.331.181.211.21-9.40%403,151
Sep 26, 20251.321.341.221.331.333.10%242,275
Sep 25, 20251.681.681.191.291.29-23.21%1,046,191
Sep 24, 20251.611.781.571.681.684.35%110,889
Sep 23, 20251.651.701.541.611.61-4.73%172,310
Sep 22, 20251.751.861.631.691.69-3.98%256,395
Sep 19, 20251.731.771.651.761.762.92%213,426
Sep 18, 20251.711.731.621.711.713.01%270,925
Sep 17, 20251.641.721.531.661.663.75%367,379
Sep 16, 20251.681.701.561.601.60-5.88%134,124
Sep 15, 20251.701.741.561.701.703.03%243,722
Sep 12, 20251.681.751.581.651.65-1.79%213,633
Sep 11, 20251.591.751.571.681.687.01%441,147
Sep 10, 20251.541.611.491.571.57-1.32%222,987
Sep 9, 20251.411.601.361.591.5912.84%656,951
Sep 8, 20251.501.501.381.411.41-5.37%139,799
Sep 5, 20251.391.491.291.491.495.67%335,736
Sep 4, 20251.501.501.351.411.41-4.73%184,785
Sep 3, 20251.521.531.451.481.48-1.99%111,573
Sep 2, 20251.611.611.421.511.51-5.03%207,013
Aug 29, 20251.651.651.491.591.59-1.24%73,378
Aug 28, 20251.601.691.591.611.610.63%96,772
Aug 27, 20251.801.801.561.601.60-11.60%227,576
Aug 26, 20251.491.921.471.811.8122.30%874,217
Aug 25, 20251.481.541.481.481.48-122,456
Aug 22, 20251.481.551.411.481.482.00%164,063
Aug 21, 20251.431.491.401.451.451.47%97,469
Aug 20, 20251.521.521.401.431.43-5.61%107,458
Aug 19, 20251.591.621.461.521.52-2.88%84,996