AIX Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
1.080
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
AIX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | - | 86,698 |
| Dec 19, 2024 | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -1.82% | 113,000 |
| Dec 18, 2024 | 1.16 | 1.21 | 1.09 | 1.10 | 1.10 | -8.33% | 284,700 |
| Dec 17, 2024 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 255,200 |
| Dec 16, 2024 | 1.18 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 81,300 |
| Dec 13, 2024 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 45,741 |
| Dec 12, 2024 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 40,737 |
| Dec 11, 2024 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 65,800 |
| Dec 10, 2024 | 1.27 | 1.31 | 1.22 | 1.28 | 1.28 | -3.03% | 105,900 |
| Dec 9, 2024 | 1.24 | 1.37 | 1.18 | 1.32 | 1.32 | 13.79% | 194,744 |
| Dec 6, 2024 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 178,929 |
| Dec 5, 2024 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -2.40% | 122,153 |
| Dec 4, 2024 | 1.24 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 130,400 |
| Dec 3, 2024 | 1.22 | 1.35 | 1.22 | 1.27 | 1.27 | -0.78% | 87,100 |
| Dec 2, 2024 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | 0.79% | 216,800 |
| Nov 29, 2024 | 1.40 | 1.44 | 1.13 | 1.27 | 1.27 | -5.93% | 767,916 |
| Nov 27, 2024 | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | 1.50% | 81,500 |
| Nov 26, 2024 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -3.62% | 52,200 |
| Nov 25, 2024 | 1.25 | 1.41 | 1.24 | 1.38 | 1.38 | 9.52% | 166,205 |
| Nov 22, 2024 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 87,336 |
| Nov 21, 2024 | 1.27 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 48,802 |
| Nov 20, 2024 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 6.72% | 61,503 |
| Nov 19, 2024 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 76,900 |
| Nov 18, 2024 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | - | 66,400 |
| Nov 15, 2024 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 75,503 |
| Nov 14, 2024 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 54,022 |
| Nov 13, 2024 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 82,687 |
| Nov 12, 2024 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -4.07% | 71,100 |
| Nov 11, 2024 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 57,000 |
| Nov 8, 2024 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -6.77% | 128,400 |
| Nov 7, 2024 | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | 7.26% | 76,121 |
| Nov 6, 2024 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 122,197 |
| Nov 5, 2024 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 61,041 |
| Nov 4, 2024 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 5.13% | 100,212 |
| Nov 1, 2024 | 1.20 | 1.28 | 1.15 | 1.17 | 1.17 | -3.31% | 217,300 |
| Oct 31, 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -7.63% | 347,330 |
| Oct 30, 2024 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 148,200 |
| Oct 29, 2024 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 53,115 |
| Oct 28, 2024 | 1.42 | 1.46 | 1.35 | 1.35 | 1.35 | -5.59% | 203,261 |
| Oct 25, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 141,745 |
| Oct 24, 2024 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -0.66% | 67,500 |
| Oct 23, 2024 | 1.53 | 1.58 | 1.45 | 1.51 | 1.51 | -1.31% | 169,798 |
| Oct 22, 2024 | 1.54 | 1.61 | 1.52 | 1.53 | 1.53 | -1.29% | 127,500 |
| Oct 21, 2024 | 1.59 | 1.62 | 1.49 | 1.55 | 1.55 | -4.32% | 286,007 |
| Oct 18, 2024 | 1.49 | 1.66 | 1.49 | 1.62 | 1.62 | 8.72% | 258,600 |
| Oct 17, 2024 | 1.58 | 1.60 | 1.49 | 1.49 | 1.49 | -6.29% | 235,224 |
| Oct 16, 2024 | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -3.05% | 170,442 |
| Oct 15, 2024 | 1.69 | 1.71 | 1.60 | 1.64 | 1.64 | -3.53% | 302,885 |
| Oct 14, 2024 | 1.82 | 1.82 | 1.67 | 1.70 | 1.70 | -9.09% | 355,392 |
| Oct 11, 2024 | 1.68 | 1.87 | 1.68 | 1.87 | 1.87 | 8.72% | 844,800 |
| Oct 10, 2024 | 1.95 | 1.95 | 1.68 | 1.72 | 1.72 | -10.88% | 561,747 |
| Oct 9, 2024 | 1.83 | 2.10 | 1.80 | 1.93 | 1.93 | 4.32% | 675,300 |
| Oct 8, 2024 | 1.68 | 2.20 | 1.57 | 1.85 | 1.85 | 2.78% | 2,221,900 |
| Oct 7, 2024 | 1.61 | 1.81 | 1.56 | 1.80 | 1.80 | 17.65% | 1,239,400 |
| Oct 4, 2024 | 1.55 | 1.59 | 1.46 | 1.53 | 1.53 | 5.52% | 551,839 |
| Oct 3, 2024 | 1.45 | 1.51 | 1.43 | 1.45 | 1.45 | -4.61% | 351,713 |
| Oct 2, 2024 | 1.58 | 1.73 | 1.46 | 1.52 | 1.52 | 6.29% | 1,131,624 |
| Oct 1, 2024 | 1.40 | 1.48 | 1.34 | 1.43 | 1.43 | 0.70% | 405,900 |
| Sep 30, 2024 | 1.35 | 1.52 | 1.35 | 1.42 | 1.42 | 10.08% | 1,142,557 |
| Sep 27, 2024 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | 4.03% | 320,500 |
| Sep 26, 2024 | 1.16 | 1.30 | 1.14 | 1.24 | 1.24 | 13.76% | 361,744 |
| Sep 25, 2024 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 92,100 |