Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
0.5601
-0.1499 (-21.11%)
At close: Aug 20, 2026, 4:00 PM EDT
0.5385
-0.0216 (-3.86%)
After-hours: Aug 20, 2026, 7:59 PM EDT
Xiao-I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.63 | 0.64 | 0.46 | 0.56 | 0.56 | -21.11% | 2,091,093 |
| Aug 19, 2026 | 0.74 | 0.82 | 0.69 | 0.71 | 0.71 | -2.04% | 986,735 |
| Aug 18, 2026 | 0.79 | 0.80 | 0.70 | 0.72 | 0.72 | -18.77% | 1,730,347 |
| Aug 17, 2026 | 0.79 | 0.91 | 0.76 | 0.89 | 0.89 | 7.90% | 10,649,849 |
| Aug 14, 2026 | 0.88 | 0.89 | 0.71 | 0.83 | 0.83 | -6.64% | 471,462 |
| Aug 13, 2026 | 0.89 | 0.90 | 0.84 | 0.89 | 0.89 | -2.74% | 345,964 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -7.66% | 331,496 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.93 | 0.99 | 0.99 | -2.34% | 384,855 |
| Aug 10, 2026 | 1.03 | 1.11 | 1.00 | 1.01 | 1.01 | -9.82% | 584,840 |
| Aug 7, 2026 | 1.12 | 1.34 | 1.06 | 1.12 | 1.12 | 5.66% | 5,930,396 |
| Aug 6, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | -2.75% | 199,661 |
| Aug 5, 2026 | 1.04 | 1.11 | 0.99 | 1.09 | 1.09 | 4.81% | 307,927 |
| Aug 4, 2026 | 1.02 | 1.11 | 1.02 | 1.04 | 1.04 | -2.80% | 190,154 |
| Aug 3, 2026 | 1.06 | 1.14 | 1.01 | 1.07 | 1.07 | 1.90% | 202,707 |
| Jul 31, 2026 | 1.06 | 1.06 | 0.99 | 1.05 | 1.05 | -0.94% | 340,535 |
| Jul 30, 2026 | 1.05 | 1.08 | 0.96 | 1.06 | 1.06 | -10.92% | 759,080 |
| Jul 29, 2026 | 1.05 | 1.60 | 1.03 | 1.19 | 1.19 | 13.33% | 6,235,964 |
| Jul 28, 2026 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -7.89% | 176,353 |
| Jul 27, 2026 | 1.13 | 1.20 | 1.07 | 1.14 | 1.14 | -3.39% | 380,829 |
| Jul 24, 2026 | 1.20 | 1.30 | 1.15 | 1.18 | 1.18 | -1.67% | 212,554 |
| Jul 23, 2026 | 1.24 | 1.26 | 1.16 | 1.20 | 1.20 | -5.51% | 186,749 |
| Jul 22, 2026 | 1.21 | 1.39 | 1.12 | 1.27 | 1.27 | 2.42% | 741,975 |
| Jul 21, 2026 | 1.20 | 1.34 | 1.16 | 1.24 | 1.24 | 2.48% | 3,330,572 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.18 | 1.21 | 1.21 | -21.43% | 2,229,287 |
| Jul 17, 2026 | 1.64 | 1.69 | 1.53 | 1.54 | 1.54 | -8.33% | 168,494 |
| Jul 16, 2026 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -4.55% | 74,452 |
| Jul 15, 2026 | 1.71 | 1.79 | 1.70 | 1.76 | 1.76 | 1.15% | 76,168 |
| Jul 14, 2026 | 1.74 | 1.80 | 1.61 | 1.74 | 1.74 | 2.96% | 152,668 |
| Jul 13, 2026 | 1.84 | 1.84 | 1.64 | 1.69 | 1.69 | -8.15% | 158,307 |
| Jul 10, 2026 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -5.64% | 174,318 |
| Jul 9, 2026 | 1.98 | 2.00 | 1.89 | 1.95 | 1.95 | -1.52% | 88,945 |
| Jul 8, 2026 | 1.91 | 2.05 | 1.84 | 1.98 | 1.98 | 4.76% | 165,680 |
| Jul 7, 2026 | 2.05 | 2.06 | 1.84 | 1.89 | 1.89 | -7.80% | 193,957 |
| Jul 6, 2026 | 1.95 | 2.35 | 1.90 | 2.05 | 2.05 | 8.47% | 669,649 |
| Jul 2, 2026 | 1.96 | 2.06 | 1.82 | 1.89 | 1.89 | -5.50% | 162,989 |
| Jul 1, 2026 | 1.77 | 2.15 | 1.77 | 2.00 | 2.00 | 8.70% | 427,182 |
| Jun 30, 2026 | 1.86 | 1.99 | 1.72 | 1.84 | 1.84 | -5.64% | 270,262 |
| Jun 29, 2026 | 1.99 | 2.04 | 1.86 | 1.95 | 1.95 | -1.76% | 178,211 |
| Jun 26, 2026 | 2.14 | 2.16 | 1.94 | 1.99 | 1.99 | -7.24% | 206,807 |
| Jun 25, 2026 | 2.15 | 2.24 | 1.85 | 2.14 | 2.14 | -10.46% | 544,271 |
| Jun 24, 2026 | 2.77 | 2.80 | 2.31 | 2.39 | 2.39 | -20.86% | 914,283 |
| Jun 23, 2026 | 3.32 | 3.65 | 2.85 | 3.02 | 3.02 | -1.31% | 29,373,790 |
| Jun 22, 2026 | 2.81 | 3.74 | 2.60 | 3.06 | 3.06 | -51.12% | 4,294,949 |
| Jun 18, 2026 | 6.82 | 7.20 | 5.98 | 6.26 | 6.26 | -8.08% | 166,136 |
| Jun 17, 2026 | 7.15 | 7.49 | 6.60 | 6.81 | 6.81 | -8.10% | 100,540 |
| Jun 16, 2026 | 7.00 | 8.08 | 6.00 | 7.41 | 7.41 | 5.26% | 265,484 |
| Jun 15, 2026 | 7.59 | 7.83 | 7.00 | 7.04 | 7.04 | -10.43% | 191,675 |
| Jun 12, 2026 | 8.20 | 9.09 | 7.45 | 7.86 | 7.86 | -6.76% | 214,476 |
| Jun 11, 2026 | 8.11 | 8.91 | 7.80 | 8.43 | 8.43 | 1.81% | 97,829 |
| Jun 10, 2026 | 8.46 | 8.91 | 7.73 | 8.28 | 8.28 | -2.82% | 160,517 |