Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
5.46
+0.14 (2.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.56 | 6.70 | 5.40 | 6.40 | 6.40 | 20.98% | 500,542 |
| Sep 25, 2024 | 4.50 | 5.48 | 4.50 | 5.29 | 5.29 | 17.56% | 433,885 |
| Sep 24, 2024 | 3.78 | 4.79 | 3.62 | 4.50 | 4.50 | 23.29% | 433,179 |
| Sep 23, 2024 | 3.50 | 3.70 | 3.18 | 3.65 | 3.65 | 4.89% | 118,438 |
| Sep 20, 2024 | 3.82 | 3.83 | 3.41 | 3.48 | 3.48 | -9.61% | 77,265 |
| Sep 19, 2024 | 3.35 | 3.96 | 3.35 | 3.85 | 3.85 | 16.67% | 116,678 |
| Sep 18, 2024 | 3.85 | 4.09 | 3.03 | 3.30 | 3.30 | -15.38% | 158,883 |
| Sep 17, 2024 | 4.22 | 4.38 | 3.71 | 3.90 | 3.90 | -6.02% | 103,415 |
| Sep 16, 2024 | 4.08 | 4.44 | 3.91 | 4.15 | 4.15 | 2.72% | 52,108 |
| Sep 13, 2024 | 4.06 | 4.35 | 3.87 | 4.04 | 4.04 | -2.65% | 73,678 |
| Sep 12, 2024 | 3.40 | 4.38 | 3.40 | 4.15 | 4.15 | 17.23% | 197,559 |
| Sep 11, 2024 | 3.49 | 3.60 | 3.28 | 3.54 | 3.54 | 1.23% | 62,993 |
| Sep 10, 2024 | 3.37 | 3.55 | 3.08 | 3.50 | 3.50 | 2.25% | 111,444 |
| Sep 9, 2024 | 3.77 | 3.90 | 3.30 | 3.42 | 3.42 | -9.28% | 155,139 |
| Sep 6, 2024 | 4.06 | 4.36 | 3.56 | 3.77 | 3.77 | -7.14% | 79,903 |
| Sep 5, 2024 | 4.85 | 5.39 | 4.05 | 4.06 | 4.06 | -16.46% | 254,174 |
| Sep 4, 2024 | 4.38 | 4.97 | 4.25 | 4.86 | 4.86 | 11.47% | 96,411 |
| Sep 3, 2024 | 4.79 | 4.87 | 3.88 | 4.36 | 4.36 | -11.02% | 176,738 |
| Aug 30, 2024 | 5.17 | 5.25 | 4.70 | 4.90 | 4.90 | -5.95% | 171,427 |
| Aug 29, 2024 | 5.51 | 5.84 | 4.81 | 5.21 | 5.21 | -6.80% | 224,842 |
| Aug 28, 2024 | 5.41 | 6.22 | 5.20 | 5.59 | 5.59 | 15.26% | 813,318 |
| Aug 27, 2024 | 4.75 | 5.25 | 4.23 | 4.85 | 4.85 | 3.19% | 704,779 |
| Aug 26, 2024 | 4.31 | 5.68 | 4.08 | 4.70 | 4.70 | 9.05% | 503,270 |
| Aug 23, 2024 | 3.23 | 5.69 | 3.23 | 4.31 | 4.31 | 20.42% | 858,309 |
| Aug 22, 2024 | 4.24 | 4.24 | 3.33 | 3.58 | 3.58 | -10.73% | 153,392 |
| Aug 21, 2024 | 3.74 | 4.32 | 3.43 | 4.01 | 4.01 | 17.19% | 216,459 |
| Aug 20, 2024 | 2.88 | 3.85 | 2.43 | 3.42 | 3.42 | 16.32% | 485,759 |
| Aug 19, 2024 | 2.25 | 3.02 | 2.06 | 2.94 | 2.94 | 30.65% | 258,107 |
| Aug 16, 2024 | 2.30 | 2.43 | 2.17 | 2.25 | 2.25 | 0.04% | 56,337 |
| Aug 15, 2024 | 2.61 | 2.61 | 2.16 | 2.25 | 2.25 | -11.52% | 38,721 |
| Aug 14, 2024 | 2.70 | 2.70 | 2.48 | 2.54 | 2.54 | -4.76% | 39,255 |
| Aug 13, 2024 | 3.15 | 3.22 | 2.52 | 2.67 | 2.67 | -16.41% | 38,172 |
| Aug 12, 2024 | 3.42 | 3.42 | 3.15 | 3.19 | 3.19 | -5.14% | 15,624 |
| Aug 9, 2024 | 3.78 | 3.88 | 3.27 | 3.37 | 3.37 | -11.95% | 52,086 |
| Aug 8, 2024 | 3.79 | 3.98 | 3.78 | 3.82 | 3.82 | -3.92% | 15,055 |
| Aug 7, 2024 | 4.33 | 4.50 | 3.78 | 3.98 | 3.98 | -11.56% | 21,352 |
| Aug 6, 2024 | 4.59 | 4.77 | 4.38 | 4.50 | 4.50 | 3.09% | 10,613 |
| Aug 5, 2024 | 4.77 | 4.95 | 4.32 | 4.37 | 4.37 | -10.15% | 21,949 |
| Aug 2, 2024 | 4.95 | 5.29 | 4.73 | 4.86 | 4.86 | -8.13% | 13,407 |
| Aug 1, 2024 | 5.48 | 5.54 | 5.05 | 5.29 | 5.29 | -0.51% | 21,659 |
| Jul 31, 2024 | 5.76 | 5.76 | 5.22 | 5.32 | 5.32 | -3.22% | 20,199 |
| Jul 30, 2024 | 6.26 | 6.26 | 5.49 | 5.49 | 5.49 | -12.83% | 41,591 |
| Jul 29, 2024 | 6.39 | 6.58 | 6.21 | 6.30 | 6.30 | -5.41% | 27,837 |
| Jul 26, 2024 | 6.74 | 6.75 | 6.49 | 6.66 | 6.66 | -1.20% | 38,213 |
| Jul 25, 2024 | 6.86 | 6.86 | 6.12 | 6.74 | 6.74 | -2.73% | 41,954 |
| Jul 24, 2024 | 6.80 | 6.97 | 6.52 | 6.93 | 6.93 | -0.13% | 20,084 |
| Jul 23, 2024 | 6.84 | 7.20 | 6.44 | 6.94 | 6.94 | - | 12,007 |
| Jul 22, 2024 | 6.75 | 7.20 | 6.30 | 6.94 | 6.94 | 2.80% | 22,104 |
| Jul 19, 2024 | 6.93 | 7.20 | 6.60 | 6.75 | 6.75 | 2.60% | 4,854 |
| Jul 18, 2024 | 7.20 | 7.20 | 6.57 | 6.58 | 6.58 | -5.06% | 7,207 |
| Jul 17, 2024 | 7.56 | 7.56 | 6.64 | 6.93 | 6.93 | -9.41% | 10,332 |
| Jul 16, 2024 | 5.98 | 7.92 | 5.65 | 7.65 | 7.65 | 27.82% | 51,247 |
| Jul 15, 2024 | 6.12 | 6.13 | 5.71 | 5.99 | 5.99 | -2.29% | 8,545 |
| Jul 12, 2024 | 5.95 | 6.28 | 5.95 | 6.13 | 6.13 | 1.58% | 3,834 |
| Jul 11, 2024 | 6.27 | 6.28 | 5.89 | 6.03 | 6.03 | -4.29% | 7,004 |
| Jul 10, 2024 | 5.94 | 6.30 | 5.85 | 6.30 | 6.30 | 5.58% | 9,358 |
| Jul 9, 2024 | 5.85 | 6.03 | 5.76 | 5.97 | 5.97 | 0.45% | 3,916 |
| Jul 8, 2024 | 5.76 | 6.03 | 5.67 | 5.94 | 5.94 | 3.14% | 13,784 |
| Jul 5, 2024 | 5.66 | 5.98 | 5.49 | 5.76 | 5.76 | 3.90% | 14,463 |
| Jul 3, 2024 | 5.55 | 5.67 | 5.31 | 5.54 | 5.54 | 2.65% | 14,931 |
| Jul 2, 2024 | 5.58 | 5.79 | 5.33 | 5.40 | 5.40 | -4.22% | 17,033 |