Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
2.980
+0.140 (4.93%)
At close: Jun 6, 2025, 4:00 PM
2.980
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.84 | 3.01 | 2.80 | 2.98 | 2.98 | 4.93% | 128,737 |
| Jun 5, 2025 | 2.97 | 3.01 | 2.76 | 2.84 | 2.84 | -5.33% | 146,281 |
| Jun 4, 2025 | 2.96 | 3.10 | 2.94 | 3.00 | 3.00 | 1.69% | 120,341 |
| Jun 3, 2025 | 3.00 | 3.05 | 2.93 | 2.95 | 2.95 | -3.91% | 60,072 |
| Jun 2, 2025 | 3.05 | 3.14 | 2.95 | 3.07 | 3.07 | -0.97% | 50,585 |
| May 30, 2025 | 2.88 | 3.10 | 2.72 | 3.10 | 3.10 | 8.01% | 121,317 |
| May 29, 2025 | 3.22 | 3.22 | 2.80 | 2.87 | 2.87 | -6.82% | 145,543 |
| May 28, 2025 | 3.21 | 3.40 | 3.08 | 3.08 | 3.08 | -4.94% | 94,968 |
| May 27, 2025 | 3.39 | 3.49 | 3.22 | 3.24 | 3.24 | -4.42% | 94,340 |
| May 23, 2025 | 3.51 | 3.78 | 3.26 | 3.39 | 3.39 | -4.51% | 423,570 |
| May 22, 2025 | 3.51 | 3.70 | 3.33 | 3.55 | 3.55 | 0.28% | 401,419 |
| May 21, 2025 | 3.22 | 3.64 | 3.07 | 3.54 | 3.54 | 15.31% | 415,647 |
| May 20, 2025 | 3.25 | 3.34 | 3.05 | 3.07 | 3.07 | -5.25% | 57,331 |
| May 19, 2025 | 3.33 | 3.46 | 3.22 | 3.24 | 3.24 | -6.63% | 76,809 |
| May 16, 2025 | 3.64 | 3.69 | 3.30 | 3.47 | 3.47 | -1.98% | 211,441 |
| May 15, 2025 | 3.62 | 3.85 | 3.46 | 3.54 | 3.54 | -0.70% | 510,614 |
| May 14, 2025 | 3.89 | 3.89 | 3.46 | 3.57 | 3.57 | -5.44% | 118,142 |
| May 13, 2025 | 3.59 | 3.84 | 3.38 | 3.77 | 3.77 | 6.20% | 263,481 |
| May 12, 2025 | 3.89 | 3.89 | 3.40 | 3.55 | 3.55 | -1.93% | 103,095 |
| May 9, 2025 | 3.97 | 4.00 | 3.55 | 3.62 | 3.62 | -3.47% | 70,734 |
| May 8, 2025 | 3.61 | 4.02 | 3.29 | 3.75 | 3.75 | 7.76% | 207,376 |
| May 7, 2025 | 3.37 | 3.48 | 3.24 | 3.48 | 3.48 | 5.78% | 34,786 |
| May 6, 2025 | 3.48 | 3.58 | 3.23 | 3.29 | 3.29 | -2.08% | 70,397 |
| May 5, 2025 | 3.68 | 3.68 | 3.35 | 3.36 | 3.36 | -10.64% | 53,898 |
| May 2, 2025 | 3.65 | 3.84 | 3.51 | 3.76 | 3.76 | 5.32% | 70,966 |
| May 1, 2025 | 3.84 | 3.85 | 3.48 | 3.57 | 3.57 | -1.92% | 100,252 |
| Apr 30, 2025 | 3.05 | 3.64 | 2.90 | 3.64 | 3.64 | 17.46% | 153,173 |
| Apr 29, 2025 | 3.43 | 3.43 | 3.02 | 3.10 | 3.10 | -10.15% | 113,431 |
| Apr 28, 2025 | 3.65 | 3.69 | 3.30 | 3.45 | 3.45 | -4.19% | 58,089 |
| Apr 25, 2025 | 3.71 | 3.85 | 3.42 | 3.60 | 3.60 | -1.91% | 133,037 |
| Apr 24, 2025 | 3.31 | 3.69 | 3.11 | 3.67 | 3.67 | 7.94% | 158,609 |
| Apr 23, 2025 | 3.47 | 3.60 | 3.10 | 3.40 | 3.40 | -1.16% | 200,377 |
| Apr 22, 2025 | 2.79 | 3.44 | 2.79 | 3.44 | 3.44 | 19.44% | 94,973 |
| Apr 21, 2025 | 2.97 | 2.97 | 2.79 | 2.88 | 2.88 | -1.54% | 42,391 |
| Apr 17, 2025 | 2.73 | 3.06 | 2.52 | 2.93 | 2.93 | 12.93% | 66,685 |
| Apr 16, 2025 | 2.77 | 2.82 | 2.52 | 2.59 | 2.59 | -8.48% | 45,945 |
| Apr 15, 2025 | 2.78 | 2.88 | 2.66 | 2.83 | 2.83 | 1.80% | 34,462 |
| Apr 14, 2025 | 2.52 | 2.90 | 2.52 | 2.78 | 2.78 | 10.32% | 114,839 |
| Apr 11, 2025 | 2.48 | 2.64 | 2.35 | 2.52 | 2.52 | -1.95% | 56,715 |
| Apr 10, 2025 | 2.52 | 2.66 | 2.39 | 2.57 | 2.57 | -6.55% | 75,340 |
| Apr 9, 2025 | 2.23 | 2.77 | 2.11 | 2.75 | 2.75 | 23.32% | 319,187 |
| Apr 8, 2025 | 2.97 | 2.99 | 2.20 | 2.23 | 2.23 | -25.91% | 175,629 |
| Apr 7, 2025 | 2.88 | 3.15 | 2.62 | 3.01 | 3.01 | -2.90% | 91,604 |
| Apr 4, 2025 | 3.70 | 3.88 | 2.93 | 3.10 | 3.10 | -22.50% | 295,236 |
| Apr 3, 2025 | 4.03 | 4.14 | 3.87 | 4.00 | 4.00 | -5.44% | 32,773 |
| Apr 2, 2025 | 4.27 | 4.27 | 4.00 | 4.23 | 4.23 | 5.49% | 61,311 |
| Apr 1, 2025 | 4.29 | 4.40 | 4.01 | 4.01 | 4.01 | -6.53% | 51,289 |
| Mar 31, 2025 | 3.90 | 4.36 | 3.84 | 4.29 | 4.29 | 10.00% | 37,244 |
| 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 |