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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.843.012.802.982.984.93%128,737
Jun 5, 20252.973.012.762.842.84-5.33%146,281
Jun 4, 20252.963.102.943.003.001.69%120,341
Jun 3, 20253.003.052.932.952.95-3.91%60,072
Jun 2, 20253.053.142.953.073.07-0.97%50,585
May 30, 20252.883.102.723.103.108.01%121,317
May 29, 20253.223.222.802.872.87-6.82%145,543
May 28, 20253.213.403.083.083.08-4.94%94,968
May 27, 20253.393.493.223.243.24-4.42%94,340
May 23, 20253.513.783.263.393.39-4.51%423,570
May 22, 20253.513.703.333.553.550.28%401,419
May 21, 20253.223.643.073.543.5415.31%415,647
May 20, 20253.253.343.053.073.07-5.25%57,331
May 19, 20253.333.463.223.243.24-6.63%76,809
May 16, 20253.643.693.303.473.47-1.98%211,441
May 15, 20253.623.853.463.543.54-0.70%510,614
May 14, 20253.893.893.463.573.57-5.44%118,142
May 13, 20253.593.843.383.773.776.20%263,481
May 12, 20253.893.893.403.553.55-1.93%103,095
May 9, 20253.974.003.553.623.62-3.47%70,734
May 8, 20253.614.023.293.753.757.76%207,376
May 7, 20253.373.483.243.483.485.78%34,786
May 6, 20253.483.583.233.293.29-2.08%70,397
May 5, 20253.683.683.353.363.36-10.64%53,898
May 2, 20253.653.843.513.763.765.32%70,966
May 1, 20253.843.853.483.573.57-1.92%100,252
Apr 30, 20253.053.642.903.643.6417.46%153,173
Apr 29, 20253.433.433.023.103.10-10.15%113,431
Apr 28, 20253.653.693.303.453.45-4.19%58,089
Apr 25, 20253.713.853.423.603.60-1.91%133,037
Apr 24, 20253.313.693.113.673.677.94%158,609
Apr 23, 20253.473.603.103.403.40-1.16%200,377
Apr 22, 20252.793.442.793.443.4419.44%94,973
Apr 21, 20252.972.972.792.882.88-1.54%42,391
Apr 17, 20252.733.062.522.932.9312.93%66,685
Apr 16, 20252.772.822.522.592.59-8.48%45,945
Apr 15, 20252.782.882.662.832.831.80%34,462
Apr 14, 20252.522.902.522.782.7810.32%114,839
Apr 11, 20252.482.642.352.522.52-1.95%56,715
Apr 10, 20252.522.662.392.572.57-6.55%75,340
Apr 9, 20252.232.772.112.752.7523.32%319,187
Apr 8, 20252.972.992.202.232.23-25.91%175,629
Apr 7, 20252.883.152.623.013.01-2.90%91,604
Apr 4, 20253.703.882.933.103.10-22.50%295,236
Apr 3, 20254.034.143.874.004.00-5.44%32,773
Apr 2, 20254.274.274.004.234.235.49%61,311
Apr 1, 20254.294.404.014.014.01-6.53%51,289
Mar 31, 20253.904.363.844.294.2910.00%37,244
Mar 28, 20254.144.183.823.903.90-5.80%71,013
Mar 27, 20254.094.333.954.144.14-0.48%69,360