Xiao-I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.80	0.80	0.74	0.75	-	-4.68%	4,282,747
May 4, 2026	0.80	0.80	0.73	0.79	0.79	-3.67%	5,615,700
May 1, 2026	0.81	0.87	0.77	0.81	0.81	-16.31%	10,492,657
Apr 30, 2026	0.95	1.03	0.89	0.97	0.97	8.31%	28,841,293
Apr 29, 2026	0.91	1.18	0.84	0.90	0.90	23.15%	138,513,341
Apr 28, 2026	0.65	0.75	0.64	0.73	0.73	6.73%	7,940,449
Apr 27, 2026	0.70	0.70	0.61	0.68	0.68	-10.01%	12,460,402
Apr 24, 2026	0.76	0.82	0.72	0.76	0.76	-29.62%	17,150,905
Apr 23, 2026	1.00	1.40	1.00	1.08	1.08	20.70%	96,475,875
Apr 22, 2026	0.78	0.91	0.75	0.89	0.89	7.81%	20,223,594
Apr 21, 2026	0.82	0.83	0.77	0.83	0.83	-2.43%	7,148,638
Apr 20, 2026	0.84	0.87	0.82	0.85	0.85	-2.27%	10,381,652
Apr 17, 2026	0.84	0.95	0.76	0.87	0.87	-8.39%	19,512,264
Apr 16, 2026	0.96	1.03	0.95	0.95	0.95	-16.65%	10,959,464
Apr 15, 2026	0.95	1.23	0.85	1.14	1.14	5.56%	32,952,148
Apr 14, 2026	1.07	1.15	1.00	1.08	1.08	-16.92%	27,628,511
Apr 13, 2026	1.23	1.40	1.14	1.30	1.30	6.56%	38,850,953
Apr 10, 2026	1.51	1.60	1.13	1.22	1.22	23.07%	141,925,265
Apr 9, 2026	1.03	1.30	0.95	0.99	0.99	-30.68%	81,580,300
Apr 8, 2026	1.66	1.78	1.08	1.43	1.43	-26.67%	156,910,472
Apr 7, 2026	1.11	2.71	0.91	1.95	1.95	142.60%	663,054,286
Apr 6, 2026	0.27	0.86	0.23	0.80	0.80	515.00%	1,251,253,676
Apr 2, 2026	0.09	0.16	0.08	0.13	0.13	33.10%	271,666,840
Apr 1, 2026	0.13	0.13	0.08	0.10	0.10	-16.35%	321,972,446
Mar 31, 2026	0.11	0.12	0.09	0.12	0.12	18.23%	8,122,412
Mar 30, 2026	0.12	0.12	0.09	0.10	0.10	-22.42%	2,214,938
Mar 27, 2026	0.11	0.14	0.10	0.13	0.13	21.79%	5,452,542
Mar 26, 2026	0.12	0.12	0.11	0.11	0.11	-15.24%	1,685,163
Mar 25, 2026	0.13	0.13	0.12	0.12	0.12	0.49%	327,105
Mar 24, 2026	0.13	0.13	0.12	0.12	0.12	-4.49%	301,625
Mar 23, 2026	0.13	0.14	0.11	0.13	0.13	3.19%	948,210
Mar 20, 2026	0.14	0.15	0.13	0.13	0.13	-9.14%	2,136,953
Mar 19, 2026	0.18	0.19	0.13	0.14	0.14	-21.26%	7,062,847
Mar 18, 2026	0.18	0.18	0.17	0.18	0.18	-1.07%	2,036,993
Mar 17, 2026	0.18	0.20	0.18	0.18	0.18	-2.27%	1,171,981
Mar 16, 2026	0.21	0.21	0.18	0.18	0.18	-9.50%	970,309
Mar 13, 2026	0.20	0.22	0.20	0.20	0.20	-0.99%	723,477
Mar 12, 2026	0.20	0.21	0.20	0.20	0.20	-1.08%	328,079
Mar 11, 2026	0.21	0.22	0.20	0.20	0.20	-1.83%	593,485
Mar 10, 2026	0.21	0.22	0.20	0.21	0.21	-1.98%	452,106
Mar 9, 2026	0.23	0.23	0.19	0.21	0.21	-4.80%	2,409,662
Mar 6, 2026	0.22	0.23	0.22	0.22	0.22	0.77%	1,150,827
Mar 5, 2026	0.25	0.25	0.21	0.22	0.22	-4.70%	1,742,797
Mar 4, 2026	0.22	0.25	0.22	0.23	0.23	4.27%	1,251,656
Mar 3, 2026	0.23	0.23	0.20	0.22	0.22	-0.49%	955,191
Mar 2, 2026	0.23	0.24	0.22	0.22	0.22	-3.37%	939,071
Feb 27, 2026	0.23	0.25	0.22	0.23	0.23	-3.98%	685,958
Feb 26, 2026	0.24	0.26	0.23	0.24	0.24	0.46%	943,570
Feb 25, 2026	0.23	0.25	0.22	0.24	0.24	8.30%	995,406
Feb 24, 2026	0.22	0.23	0.21	0.22	0.22	-3.40%	556,564