Xiao-I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.23	0.26	0.23	0.24	0.24	-5.51%	451,725
Feb 10, 2026	0.25	0.28	0.23	0.26	0.26	9.30%	1,099,326
Feb 9, 2026	0.23	0.25	0.22	0.24	0.24	4.57%	416,329
Feb 6, 2026	0.20	0.24	0.20	0.23	0.23	12.03%	529,379
Feb 5, 2026	0.22	0.23	0.20	0.20	0.20	-4.24%	567,961
Feb 4, 2026	0.22	0.22	0.20	0.21	0.21	-4.55%	866,112
Feb 3, 2026	0.22	0.24	0.22	0.22	0.22	1.38%	826,365
Feb 2, 2026	0.23	0.23	0.20	0.22	0.22	-3.98%	780,373
Jan 30, 2026	0.20	0.26	0.19	0.23	0.23	9.28%	3,278,862
Jan 29, 2026	0.26	0.27	0.20	0.21	0.21	-17.94%	790,431
Jan 28, 2026	0.28	0.28	0.25	0.25	0.25	-9.97%	425,402
Jan 27, 2026	0.29	0.29	0.27	0.28	0.28	-3.88%	362,899
Jan 26, 2026	0.31	0.31	0.27	0.29	0.29	3.19%	469,122
Jan 23, 2026	0.30	0.30	0.27	0.28	0.28	-2.69%	319,872
Jan 22, 2026	0.35	0.35	0.29	0.29	0.29	-9.80%	307,571
Jan 21, 2026	0.36	0.38	0.31	0.32	0.32	-4.06%	262,716
Jan 20, 2026	0.40	0.40	0.34	0.34	0.34	-7.96%	141,690
Jan 16, 2026	0.36	0.39	0.36	0.36	0.36	5.41%	129,041
Jan 15, 2026	0.36	0.36	0.34	0.35	0.35	0.52%	161,304
Jan 14, 2026	0.40	0.40	0.34	0.34	0.34	1.33%	184,866
Jan 13, 2026	0.35	0.35	0.33	0.34	0.34	-3.72%	100,484
Jan 12, 2026	0.38	0.38	0.34	0.35	0.35	-6.18%	319,851
Jan 9, 2026	0.41	0.41	0.37	0.38	0.38	-7.33%	347,769
Jan 8, 2026	0.43	0.43	0.39	0.41	0.41	-5.79%	130,334
Jan 7, 2026	0.48	0.48	0.41	0.43	0.43	-7.53%	179,050
Jan 6, 2026	0.43	0.50	0.43	0.47	0.47	6.90%	152,267
Jan 5, 2026	0.43	0.45	0.41	0.44	0.44	1.16%	154,258
Jan 2, 2026	0.42	0.45	0.39	0.43	0.43	4.88%	98,815
Dec 31, 2025	0.41	0.45	0.38	0.41	0.41	-0.80%	582,316
Dec 30, 2025	0.41	0.49	0.41	0.41	0.41	-0.41%	495,497
Dec 29, 2025	0.42	0.45	0.41	0.42	0.42	-2.83%	159,293
Dec 26, 2025	0.45	0.49	0.42	0.43	0.43	-6.52%	362,679
Dec 24, 2025	0.45	0.46	0.41	0.46	0.46	1.53%	227,790
Dec 23, 2025	0.47	0.50	0.45	0.45	0.45	-6.25%	209,255
Dec 22, 2025	0.51	0.51	0.48	0.48	0.48	-6.80%	203,699
Dec 19, 2025	0.48	0.53	0.48	0.52	0.52	9.20%	375,803
Dec 18, 2025	0.53	0.53	0.45	0.47	0.47	-9.33%	292,350
Dec 17, 2025	0.55	0.56	0.52	0.52	0.52	-9.86%	196,126
Dec 16, 2025	0.54	0.60	0.52	0.58	0.58	4.04%	178,735
Dec 15, 2025	0.57	0.60	0.51	0.55	0.55	-6.02%	511,223
Dec 12, 2025	0.61	0.63	0.56	0.59	0.59	-3.66%	252,276
Dec 11, 2025	0.62	0.64	0.59	0.61	0.61	-2.62%	189,898
Dec 10, 2025	0.62	0.67	0.60	0.63	0.63	-1.29%	155,309
Dec 9, 2025	0.63	0.66	0.62	0.64	0.64	-1.80%	104,910
Dec 8, 2025	0.70	0.70	0.64	0.65	0.65	-4.21%	86,296
Dec 5, 2025	0.69	0.71	0.68	0.68	0.68	-1.27%	160,173
Dec 4, 2025	0.67	0.70	0.67	0.69	0.69	3.99%	216,205
Dec 3, 2025	0.65	0.68	0.64	0.66	0.66	1.51%	106,913
Dec 2, 2025	0.69	0.73	0.65	0.65	0.65	-6.06%	100,037
Dec 1, 2025	0.73	0.75	0.68	0.69	0.69	-4.92%	195,991