Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
6.40
+1.11 (20.98%)
At close: Sep 26, 2024, 4:00 PM
6.52
+0.12 (1.87%)
After-hours: Sep 26, 2024, 5:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 5.79 | 5.80 | 5.44 | 5.64 | 5.64 | 3.62% | 11,928 |
| Jun 28, 2024 | 5.86 | 5.99 | 5.40 | 5.44 | 5.44 | -8.40% | 33,437 |
| Jun 27, 2024 | 6.22 | 6.30 | 5.68 | 5.94 | 5.94 | -3.16% | 20,096 |
| Jun 26, 2024 | 6.92 | 6.92 | 6.13 | 6.13 | 6.13 | -7.90% | 15,586 |
| Jun 25, 2024 | 7.11 | 7.56 | 6.52 | 6.66 | 6.66 | -3.95% | 28,997 |
| Jun 24, 2024 | 7.11 | 7.19 | 6.77 | 6.93 | 6.93 | -2.23% | 12,566 |
| Jun 21, 2024 | 6.74 | 7.29 | 6.74 | 7.09 | 7.09 | 4.79% | 7,337 |
| Jun 20, 2024 | 7.38 | 7.43 | 6.75 | 6.77 | 6.77 | -6.57% | 41,579 |
| Jun 18, 2024 | 6.49 | 7.65 | 6.39 | 7.24 | 7.24 | 10.02% | 75,976 |
| Jun 17, 2024 | 7.73 | 7.73 | 6.39 | 6.58 | 6.58 | -12.04% | 24,919 |
| Jun 14, 2024 | 8.10 | 8.18 | 6.84 | 7.49 | 7.49 | -4.41% | 277,214 |
| Jun 13, 2024 | 8.19 | 8.20 | 7.58 | 7.83 | 7.83 | -4.51% | 6,053 |
| Jun 12, 2024 | 7.83 | 8.55 | 7.47 | 8.20 | 8.20 | 4.73% | 58,360 |
| Jun 11, 2024 | 7.79 | 8.01 | 7.62 | 7.83 | 7.83 | 2.77% | 13,310 |
| Jun 10, 2024 | 7.13 | 7.90 | 7.12 | 7.62 | 7.62 | 4.51% | 12,318 |
| Jun 7, 2024 | 7.00 | 7.46 | 6.75 | 7.29 | 7.29 | 3.58% | 6,847 |
| Jun 6, 2024 | 6.60 | 7.47 | 6.44 | 7.04 | 7.04 | -1.00% | 91,423 |
| Jun 5, 2024 | 7.48 | 7.60 | 6.91 | 7.11 | 7.11 | -7.51% | 19,521 |
| Jun 4, 2024 | 8.28 | 8.28 | 7.47 | 7.69 | 7.69 | -6.13% | 36,000 |
| Jun 3, 2024 | 8.37 | 8.77 | 7.94 | 8.19 | 8.19 | -6.10% | 10,392 |
| May 31, 2024 | 8.82 | 8.82 | 8.24 | 8.72 | 8.72 | -1.10% | 15,195 |
| May 30, 2024 | 8.19 | 8.87 | 7.47 | 8.82 | 8.82 | 7.08% | 21,249 |
| May 29, 2024 | 8.55 | 8.55 | 7.92 | 8.23 | 8.23 | -4.13% | 10,236 |
| May 28, 2024 | 9.18 | 9.45 | 8.37 | 8.59 | 8.59 | -6.44% | 17,810 |
| May 24, 2024 | 9.55 | 9.63 | 8.96 | 9.18 | 9.18 | -2.86% | 23,942 |
| May 23, 2024 | 9.81 | 9.81 | 8.91 | 9.45 | 9.45 | -3.67% | 16,453 |
| May 22, 2024 | 9.81 | 9.90 | 9.23 | 9.81 | 9.81 | -1.36% | 21,550 |
| May 21, 2024 | 9.90 | 10.62 | 9.81 | 9.95 | 9.95 | 1.38% | 29,275 |
| May 20, 2024 | 10.26 | 10.26 | 9.36 | 9.81 | 9.81 | - | 29,734 |
| May 17, 2024 | 9.36 | 9.99 | 8.96 | 9.81 | 9.81 | 5.83% | 25,880 |
| May 16, 2024 | 9.63 | 9.63 | 8.91 | 9.27 | 9.27 | -1.90% | 20,524 |
| May 15, 2024 | 9.18 | 9.63 | 8.89 | 9.45 | 9.45 | - | 15,070 |
| May 14, 2024 | 9.63 | 9.68 | 9.00 | 9.45 | 9.45 | -2.33% | 25,727 |
| May 13, 2024 | 10.08 | 10.35 | 9.54 | 9.68 | 9.68 | -9.28% | 21,763 |
| May 10, 2024 | 9.99 | 10.89 | 9.45 | 10.67 | 10.67 | 0.42% | 61,392 |
| May 9, 2024 | 11.70 | 13.05 | 10.53 | 10.62 | 10.62 | -6.35% | 312,369 |
| May 8, 2024 | 10.89 | 11.88 | 10.35 | 11.34 | 11.34 | 4.13% | 41,899 |
| May 7, 2024 | 10.98 | 11.25 | 10.50 | 10.89 | 10.89 | -4.72% | 10,939 |
| May 6, 2024 | 10.71 | 11.52 | 10.17 | 11.43 | 11.43 | 5.83% | 16,085 |
| May 3, 2024 | 11.07 | 11.70 | 10.67 | 10.80 | 10.80 | -4.00% | 7,999 |