Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
1.140
-0.010 (-0.87%)
Oct 8, 2025, 12:53 PM EDT - Market open
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.17 | 1.19 | 1.10 | 1.14 | - | -0.87% | 157,545 |
| Oct 7, 2025 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -5.74% | 177,631 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.14 | 1.22 | 1.22 | 0.83% | 227,408 |
| Oct 3, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 101,363 |
| Oct 2, 2025 | 1.23 | 1.27 | 1.15 | 1.24 | 1.24 | 2.48% | 325,560 |
| Oct 1, 2025 | 1.20 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 220,827 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.13 | 1.25 | 1.25 | 3.73% | 525,187 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.18 | 1.21 | 1.21 | -9.40% | 403,151 |
| Sep 26, 2025 | 1.32 | 1.34 | 1.22 | 1.33 | 1.33 | 3.10% | 242,275 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.19 | 1.29 | 1.29 | -23.21% | 1,046,191 |
| Sep 24, 2025 | 1.61 | 1.78 | 1.57 | 1.68 | 1.68 | 4.35% | 110,889 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.54 | 1.61 | 1.61 | -4.73% | 172,310 |
| Sep 22, 2025 | 1.75 | 1.86 | 1.63 | 1.69 | 1.69 | -3.98% | 256,395 |
| Sep 19, 2025 | 1.73 | 1.77 | 1.65 | 1.76 | 1.76 | 2.92% | 213,426 |
| Sep 18, 2025 | 1.71 | 1.73 | 1.62 | 1.71 | 1.71 | 3.01% | 270,925 |
| Sep 17, 2025 | 1.64 | 1.72 | 1.53 | 1.66 | 1.66 | 3.75% | 367,379 |
| Sep 16, 2025 | 1.68 | 1.70 | 1.56 | 1.60 | 1.60 | -5.88% | 134,124 |
| Sep 15, 2025 | 1.70 | 1.74 | 1.56 | 1.70 | 1.70 | 3.03% | 243,722 |
| Sep 12, 2025 | 1.68 | 1.75 | 1.58 | 1.65 | 1.65 | -1.79% | 213,633 |
| Sep 11, 2025 | 1.59 | 1.75 | 1.57 | 1.68 | 1.68 | 7.01% | 441,147 |
| Sep 10, 2025 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | -1.32% | 222,987 |
| Sep 9, 2025 | 1.41 | 1.60 | 1.36 | 1.59 | 1.59 | 12.84% | 656,951 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -5.37% | 139,799 |
| Sep 5, 2025 | 1.39 | 1.49 | 1.29 | 1.49 | 1.49 | 5.67% | 335,736 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -4.73% | 184,785 |
| Sep 3, 2025 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 111,573 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.42 | 1.51 | 1.51 | -5.03% | 207,013 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.49 | 1.59 | 1.59 | -1.24% | 73,378 |
| Aug 28, 2025 | 1.60 | 1.69 | 1.59 | 1.61 | 1.61 | 0.63% | 96,772 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.56 | 1.60 | 1.60 | -11.60% | 227,576 |
| Aug 26, 2025 | 1.49 | 1.92 | 1.47 | 1.81 | 1.81 | 22.30% | 874,217 |
| Aug 25, 2025 | 1.48 | 1.54 | 1.48 | 1.48 | 1.48 | - | 122,456 |
| Aug 22, 2025 | 1.48 | 1.55 | 1.41 | 1.48 | 1.48 | 2.00% | 164,063 |
| Aug 21, 2025 | 1.43 | 1.49 | 1.40 | 1.45 | 1.45 | 1.47% | 97,469 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.61% | 107,458 |
| Aug 19, 2025 | 1.59 | 1.62 | 1.46 | 1.52 | 1.52 | -2.88% | 84,996 |
| Aug 18, 2025 | 1.51 | 1.66 | 1.51 | 1.56 | 1.56 | 3.31% | 171,929 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 138,319 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 68,922 |
| Aug 13, 2025 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | - | 46,659 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 133,479 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -3.70% | 63,714 |
| Aug 8, 2025 | 1.60 | 1.72 | 1.60 | 1.62 | 1.62 | 1.25% | 161,382 |
| Aug 7, 2025 | 1.65 | 1.76 | 1.60 | 1.60 | 1.60 | -1.84% | 122,501 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | -4.12% | 172,616 |
| Aug 5, 2025 | 1.86 | 1.86 | 1.65 | 1.70 | 1.70 | -3.95% | 118,126 |
| Aug 4, 2025 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 4.12% | 50,129 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.60 | 1.70 | 1.70 | -5.03% | 216,104 |
| Jul 31, 2025 | 1.78 | 1.85 | 1.72 | 1.79 | 1.79 | -0.56% | 130,794 |
| Jul 30, 2025 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | - | 207,946 |