Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
2.690
-0.410 (-13.23%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Xiao-I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.96 | 2.96 | 2.63 | 2.69 | 2.69 | -13.23% | 145,214 |
| Sep 10, 2026 | 2.97 | 3.13 | 2.93 | 3.10 | 3.10 | 0.32% | 71,728 |
| Sep 9, 2026 | 2.95 | 3.25 | 2.93 | 3.09 | 3.09 | -5.21% | 241,396 |
| Sep 8, 2026 | 3.26 | 3.38 | 2.98 | 3.26 | 3.26 | -1.23% | 309,218 |
| 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 |
| Jul 27, 2026 | 7.91 | 8.40 | 7.49 | 7.98 | 7.98 | -3.39% | 54,404 |
| Jul 24, 2026 | 8.40 | 9.10 | 8.05 | 8.26 | 8.26 | -1.67% | 30,364 |
| Jul 23, 2026 | 8.68 | 8.82 | 8.12 | 8.40 | 8.40 | -5.51% | 26,678 |
| Jul 22, 2026 | 8.47 | 9.73 | 7.84 | 8.89 | 8.89 | 2.42% | 105,996 |
| Jul 21, 2026 | 8.40 | 9.38 | 8.12 | 8.68 | 8.68 | 2.48% | 475,795 |
| Jul 20, 2026 | 10.71 | 10.71 | 8.23 | 8.47 | 8.47 | -21.43% | 318,469 |
| Jul 17, 2026 | 11.48 | 11.83 | 10.71 | 10.78 | 10.78 | -8.33% | 24,070 |
| Jul 16, 2026 | 12.25 | 12.32 | 11.55 | 11.76 | 11.76 | -4.55% | 10,635 |
| Jul 15, 2026 | 11.97 | 12.53 | 11.90 | 12.32 | 12.32 | 1.15% | 10,881 |
| Jul 14, 2026 | 12.18 | 12.60 | 11.27 | 12.18 | 12.18 | 2.96% | 21,809 |
| Jul 13, 2026 | 12.88 | 12.88 | 11.48 | 11.83 | 11.83 | -8.15% | 22,615 |
| Jul 10, 2026 | 13.65 | 13.69 | 12.81 | 12.88 | 12.88 | -5.64% | 24,902 |
| Jul 9, 2026 | 13.86 | 14.00 | 13.23 | 13.65 | 13.65 | -1.52% | 12,706 |
| Jul 8, 2026 | 13.37 | 14.32 | 12.88 | 13.86 | 13.86 | 4.76% | 23,668 |
| Jul 7, 2026 | 14.35 | 14.42 | 12.88 | 13.23 | 13.23 | -7.80% | 27,708 |
| Jul 6, 2026 | 13.65 | 16.45 | 13.30 | 14.35 | 14.35 | 8.47% | 95,664 |
| Jul 2, 2026 | 13.72 | 14.42 | 12.74 | 13.23 | 13.23 | -5.50% | 23,284 |