Xiao-I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.83	16.28	13.70	14.40	14.40	-6.92%	187,519
May 22, 2026	14.89	15.49	13.40	15.47	15.47	3.90%	241,979
May 21, 2026	11.78	15.46	11.00	14.89	14.89	28.25%	432,818
May 20, 2026	10.84	11.67	10.51	11.61	11.61	5.64%	179,340
May 19, 2026	10.54	11.14	10.13	10.99	10.99	-3.00%	187,567
May 18, 2026	11.30	11.33	9.80	11.33	11.33	0.27%	222,758
May 15, 2026	11.39	11.73	10.40	11.30	11.30	-6.92%	228,148
May 14, 2026	10.87	12.37	10.31	12.14	12.14	12.72%	299,136
May 13, 2026	11.43	11.88	10.76	10.77	10.77	-10.10%	245,134
May 12, 2026	10.90	12.75	10.51	11.98	11.98	2.13%	273,600
May 11, 2026	12.59	13.99	10.96	11.73	11.73	-3.87%	414,408
May 8, 2026	13.21	13.72	11.60	12.20	12.20	-15.60%	390,700
May 7, 2026	14.00	15.40	13.98	14.46	14.46	-3.23%	255,852
May 6, 2026	15.60	15.80	14.86	14.94	14.94	-7.78%	228,994
May 5, 2026	16.00	16.40	14.80	16.20	16.20	3.18%	341,597
May 4, 2026	16.00	16.00	14.53	15.70	15.70	-3.67%	293,393
May 1, 2026	16.26	17.31	15.40	16.30	16.30	-16.31%	547,942
Apr 30, 2026	19.03	20.60	17.80	19.47	19.47	8.31%	1,605,616
Apr 29, 2026	18.10	23.90	16.81	17.98	17.98	23.15%	6,956,542
Apr 28, 2026	13.09	14.98	12.70	14.60	14.60	6.73%	397,022
Apr 27, 2026	13.92	14.04	12.14	13.68	13.68	-10.01%	623,020
Apr 24, 2026	15.19	16.40	14.48	15.20	15.20	-29.62%	857,545
Apr 23, 2026	20.00	28.00	19.96	21.60	21.60	20.70%	4,823,793
Apr 22, 2026	15.61	18.29	14.95	17.90	17.90	7.81%	1,011,179
Apr 21, 2026	16.32	16.60	15.46	16.60	16.60	-2.43%	357,431
Apr 20, 2026	16.84	17.41	16.40	17.01	17.01	-2.27%	519,082
Apr 17, 2026	16.80	19.00	15.21	17.41	17.41	-8.39%	975,613
Apr 16, 2026	19.20	20.60	19.00	19.00	19.00	-16.65%	547,973
Apr 15, 2026	18.94	24.60	17.01	22.80	22.80	5.56%	1,647,607
Apr 14, 2026	21.40	23.00	20.00	21.60	21.60	-16.92%	1,381,425
Apr 13, 2026	24.60	28.00	22.80	26.00	26.00	6.56%	1,942,547
Apr 10, 2026	30.20	32.00	22.60	24.40	24.40	23.07%	7,096,263
Apr 9, 2026	20.60	26.00	19.09	19.83	19.83	-30.68%	4,079,015
Apr 8, 2026	33.20	35.60	21.60	28.60	28.60	-26.67%	7,845,523
Apr 7, 2026	22.20	54.20	18.22	39.00	39.00	142.60%	33,152,714
Apr 6, 2026	5.40	17.25	4.60	16.08	16.08	515.00%	62,562,683
Apr 2, 2026	1.85	3.25	1.68	2.61	2.61	33.10%	13,583,342
Apr 1, 2026	2.63	2.65	1.62	1.96	1.96	-16.35%	16,098,622
Mar 31, 2026	2.14	2.41	1.84	2.35	2.35	18.23%	406,120
Mar 30, 2026	2.34	2.38	1.84	1.99	1.99	-22.42%	110,746
Mar 27, 2026	2.26	2.72	2.02	2.56	2.56	21.79%	272,627
Mar 26, 2026	2.38	2.46	2.10	2.10	2.10	-15.24%	84,258
Mar 25, 2026	2.52	2.63	2.45	2.48	2.48	0.49%	16,355
Mar 24, 2026	2.60	2.61	2.41	2.47	2.47	-4.49%	15,081
Mar 23, 2026	2.54	2.70	2.21	2.58	2.58	3.19%	47,410
Mar 20, 2026	2.80	2.90	2.50	2.50	2.50	-9.14%	106,847
Mar 19, 2026	3.55	3.78	2.61	2.76	2.76	-21.26%	353,142
Mar 18, 2026	3.52	3.63	3.32	3.50	3.50	-1.07%	101,849
Mar 17, 2026	3.56	3.94	3.50	3.54	3.54	-2.27%	58,599
Mar 16, 2026	4.18	4.18	3.62	3.62	3.62	-9.50%	48,515