Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
1.650
-0.030 (-1.79%)
At close: Sep 12, 2025, 4:00 PM EDT
1.680
+0.030 (1.82%)
After-hours: Sep 12, 2025, 7:56 PM EDT
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.76 | 1.80 | 1.80 | -5.76% | 177,629 |
| Jul 28, 2025 | 2.03 | 2.04 | 1.89 | 1.91 | 1.91 | -2.05% | 104,701 |
| Jul 25, 2025 | 2.17 | 2.17 | 1.88 | 1.95 | 1.95 | -6.70% | 228,257 |
| Jul 24, 2025 | 2.31 | 2.31 | 2.09 | 2.09 | 2.09 | -7.69% | 140,695 |
| Jul 23, 2025 | 2.16 | 2.36 | 2.16 | 2.26 | 2.26 | 4.81% | 151,281 |
| Jul 22, 2025 | 2.00 | 2.19 | 1.91 | 2.16 | 2.16 | 7.46% | 236,627 |
| Jul 21, 2025 | 1.87 | 2.07 | 1.87 | 2.01 | 2.01 | 10.44% | 389,768 |
| Jul 18, 2025 | 2.02 | 2.07 | 1.82 | 1.82 | 1.82 | -9.00% | 390,274 |
| Jul 17, 2025 | 2.13 | 2.17 | 1.92 | 2.00 | 2.00 | -4.76% | 147,665 |
| Jul 16, 2025 | 2.00 | 2.13 | 1.81 | 2.10 | 2.10 | 6.06% | 323,512 |
| Jul 15, 2025 | 2.09 | 2.12 | 1.92 | 1.98 | 1.98 | -1.98% | 350,134 |
| Jul 14, 2025 | 2.37 | 2.45 | 1.91 | 2.02 | 2.02 | -13.30% | 703,354 |
| Jul 11, 2025 | 2.46 | 2.52 | 2.26 | 2.33 | 2.33 | -3.32% | 125,140 |
| Jul 10, 2025 | 2.30 | 2.44 | 2.30 | 2.41 | 2.41 | 3.88% | 91,367 |
| Jul 9, 2025 | 2.40 | 2.60 | 2.20 | 2.32 | 2.32 | -5.31% | 437,034 |
| Jul 8, 2025 | 2.32 | 2.46 | 2.31 | 2.45 | 2.45 | 6.99% | 131,950 |
| Jul 7, 2025 | 2.45 | 2.51 | 2.27 | 2.29 | 2.29 | -9.84% | 142,017 |
| Jul 3, 2025 | 2.75 | 2.90 | 2.30 | 2.54 | 2.54 | -7.64% | 219,457 |