Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
1.850
+0.340 (22.52%)
At close: Oct 6, 2026, 4:00 PM EDT
1.750
-0.100 (-5.41%)
After-hours: Oct 6, 2026, 7:59 PM EDT
Xiao-I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.91 | 3.25 | 1.63 | 1.85 | 1.85 | 22.52% | 63,685,916 |
| Oct 5, 2026 | 1.53 | 1.79 | 1.45 | 1.51 | 1.51 | -16.57% | 1,240,669 |
| Oct 2, 2026 | 1.70 | 2.26 | 1.59 | 1.81 | 1.81 | 48.97% | 74,002,504 |
| Oct 1, 2026 | 1.32 | 1.34 | 1.18 | 1.22 | 1.22 | -12.59% | 339,870 |
| Sep 30, 2026 | 1.45 | 1.50 | 1.35 | 1.39 | 1.39 | -6.71% | 304,650 |
| Sep 29, 2026 | 1.68 | 1.94 | 1.42 | 1.49 | 1.49 | -6.88% | 1,189,019 |
| Sep 28, 2026 | 1.65 | 1.68 | 1.57 | 1.60 | 1.60 | -6.98% | 176,295 |
| Sep 25, 2026 | 1.69 | 1.80 | 1.66 | 1.72 | 1.72 | -8.51% | 344,262 |
| Sep 24, 2026 | 1.73 | 1.90 | 1.64 | 1.88 | 1.88 | -1.05% | 4,538,309 |
| Sep 23, 2026 | 1.87 | 1.95 | 1.75 | 1.90 | 1.90 | -6.86% | 591,912 |
| Sep 22, 2026 | 1.84 | 2.16 | 1.78 | 2.04 | 2.04 | 8.51% | 1,472,689 |
| Sep 21, 2026 | 2.05 | 2.06 | 1.80 | 1.88 | 1.88 | -10.05% | 224,878 |
| Sep 18, 2026 | 2.27 | 2.45 | 2.05 | 2.09 | 2.09 | -0.24% | 545,856 |
| Sep 17, 2026 | 2.06 | 2.28 | 2.01 | 2.10 | 2.10 | 0.96% | 189,320 |
| Sep 16, 2026 | 2.03 | 2.15 | 1.98 | 2.08 | 2.08 | -10.56% | 335,064 |
| Sep 15, 2026 | 2.37 | 2.41 | 2.30 | 2.32 | 2.32 | -2.93% | 2,801,173 |
| Sep 14, 2026 | 2.59 | 2.59 | 2.30 | 2.39 | 2.39 | -11.15% | 143,771 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.63 | 2.69 | 2.69 | -13.23% | 159,632 |
| Sep 10, 2026 | 2.97 | 3.13 | 2.93 | 3.10 | 3.10 | 0.32% | 81,318 |
| Sep 9, 2026 | 2.95 | 3.25 | 2.93 | 3.09 | 3.09 | -5.21% | 255,492 |
| Sep 8, 2026 | 3.26 | 3.38 | 2.98 | 3.26 | 3.26 | -1.23% | 349,707 |
| Sep 4, 2026 | 3.19 | 3.46 | 3.12 | 3.30 | 3.30 | -2.58% | 144,039 |
| Sep 3, 2026 | 3.20 | 3.39 | 3.15 | 3.39 | 3.39 | 2.74% | 140,147 |
| Sep 2, 2026 | 3.28 | 3.57 | 3.15 | 3.30 | 3.30 | -2.46% | 148,017 |
| Sep 1, 2026 | 3.34 | 3.50 | 3.22 | 3.38 | 3.38 | -3.98% | 164,382 |
| Aug 31, 2026 | 3.62 | 3.78 | 3.26 | 3.52 | 3.52 | -7.88% | 294,656 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.50 | 3.82 | 3.82 | -7.46% | 704,856 |
| Aug 27, 2026 | 4.19 | 4.58 | 3.89 | 4.13 | 4.13 | -26.67% | 839,685 |
| Aug 26, 2026 | 7.81 | 8.05 | 5.32 | 5.63 | 5.63 | -38.58% | 2,497,340 |
| Aug 25, 2026 | 10.22 | 12.11 | 7.42 | 9.17 | 9.17 | 186.28% | 35,892,973 |
| Aug 24, 2026 | 3.26 | 3.36 | 3.08 | 3.20 | 3.20 | - | 1,993,967 |
| Aug 21, 2026 | 3.64 | 3.81 | 2.80 | 3.20 | 3.20 | -18.30% | 130,730 |
| Aug 20, 2026 | 4.38 | 4.48 | 3.19 | 3.92 | 3.92 | -21.11% | 308,670 |
| Aug 19, 2026 | 5.20 | 5.73 | 4.83 | 4.97 | 4.97 | -2.04% | 140,962 |
| Aug 18, 2026 | 5.50 | 5.60 | 4.90 | 5.07 | 5.07 | -18.77% | 247,192 |
| Aug 17, 2026 | 5.56 | 6.37 | 5.34 | 6.25 | 6.25 | 7.90% | 1,521,406 |
| Aug 14, 2026 | 6.16 | 6.24 | 4.95 | 5.79 | 5.79 | -6.64% | 67,351 |
| Aug 13, 2026 | 6.25 | 6.30 | 5.89 | 6.20 | 6.20 | -2.74% | 49,423 |
| Aug 12, 2026 | 6.92 | 6.92 | 6.30 | 6.38 | 6.38 | -7.66% | 47,356 |
| Aug 11, 2026 | 7.07 | 7.07 | 6.51 | 6.91 | 6.90 | -2.34% | 54,979 |
| Aug 10, 2026 | 7.21 | 7.77 | 7.00 | 7.07 | 7.07 | -9.82% | 83,548 |
| Aug 7, 2026 | 7.84 | 9.38 | 7.42 | 7.84 | 7.84 | 5.66% | 847,199 |
| Aug 6, 2026 | 7.14 | 7.70 | 7.14 | 7.42 | 7.42 | -2.75% | 28,522 |
| Aug 5, 2026 | 7.28 | 7.77 | 6.92 | 7.63 | 7.63 | 4.81% | 43,989 |
| Aug 4, 2026 | 7.14 | 7.77 | 7.14 | 7.28 | 7.28 | -2.80% | 27,164 |
| Aug 3, 2026 | 7.42 | 7.98 | 7.07 | 7.49 | 7.49 | 1.90% | 28,958 |
| Jul 31, 2026 | 7.42 | 7.42 | 6.93 | 7.35 | 7.35 | -0.94% | 48,647 |
| Jul 30, 2026 | 7.35 | 7.56 | 6.72 | 7.42 | 7.42 | -10.92% | 108,439 |
| Jul 29, 2026 | 7.35 | 11.20 | 7.21 | 8.33 | 8.33 | 13.33% | 890,851 |
| Jul 28, 2026 | 7.70 | 7.81 | 7.28 | 7.35 | 7.35 | -7.89% | 25,193 |