Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
3.010
+0.050 (1.69%)
At close: Oct 26, 2026, 4:00 PM EDT
2.970
-0.040 (-1.33%)
Pre-market: Oct 27, 2026, 8:29 AM EDT
Xiao-I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.91 | 3.05 | 2.83 | 3.01 | 3.01 | 1.69% | 755,075 |
| Oct 23, 2026 | 3.19 | 3.44 | 2.82 | 2.96 | 2.96 | 19.35% | 16,856,638 |
| Oct 22, 2026 | 2.88 | 2.92 | 2.44 | 2.48 | 2.48 | -13.89% | 411,799 |
| Oct 21, 2026 | 2.90 | 3.04 | 2.75 | 2.88 | 2.88 | -7.10% | 714,037 |
| Oct 20, 2026 | 2.69 | 3.84 | 2.62 | 3.10 | 3.10 | 40.91% | 31,412,479 |
| Oct 19, 2026 | 2.82 | 2.88 | 2.03 | 2.20 | 2.20 | -24.66% | 1,019,734 |
| Oct 16, 2026 | 3.00 | 3.43 | 2.86 | 2.92 | 2.92 | 3.91% | 2,413,401 |
| Oct 15, 2026 | 2.88 | 3.07 | 2.76 | 2.81 | 2.81 | -2.43% | 657,591 |
| Oct 14, 2026 | 2.77 | 3.10 | 2.70 | 2.88 | 2.88 | -4.32% | 1,309,266 |
| Oct 13, 2026 | 3.22 | 3.76 | 2.73 | 3.01 | 3.01 | 25.42% | 26,347,753 |
| Oct 12, 2026 | 2.06 | 3.21 | 2.03 | 2.40 | 2.40 | 18.23% | 17,643,724 |
| Oct 9, 2026 | 1.73 | 2.20 | 1.72 | 2.03 | 2.03 | 5.18% | 3,126,613 |
| Oct 8, 2026 | 2.11 | 2.61 | 1.82 | 1.93 | 1.93 | 46.21% | 58,755,993 |
| Oct 7, 2026 | 1.59 | 1.67 | 1.28 | 1.32 | 1.32 | -28.65% | 13,359,842 |
| 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 |