Stocknear Logo Stocknear
/
Popular
Login

AIX Inc.

0.22
0.01 (4.66%)
At close: Apr 01, 2025, 3:03 PM

AIX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 0.23 0.23 0.20 0.21 -0.01 -4.55% 646,637
Mar 28, 2025 0.24 0.25 0.22 0.22 -0.02 -8.33% 254,685
Mar 27, 2025 0.26 0.27 0.23 0.24 -0.02 -7.69% 514,400
Mar 26, 2025 0.32 0.33 0.24 0.26 -0.06 -18.75% 1,387,600
Mar 25, 2025 0.32 0.33 0.31 0.32 -0.02 -5.88% 255,613
Mar 24, 2025 0.32 0.35 0.32 0.34 0.01 3.03% 449,515
Mar 21, 2025 0.32 0.34 0.32 0.33 0.01 3.13% 314,300
Mar 20, 2025 0.33 0.35 0.32 0.32 -0.01 -3.03% 325,243
Mar 19, 2025 0.38 0.38 0.32 0.33 0.01 3.13% 546,574
Mar 18, 2025 0.33 0.34 0.30 0.32 0.02 6.67% 500,702
Mar 17, 2025 0.39 0.39 0.29 0.30 -0.07 -18.92% 2,627,300
Mar 14, 2025 0.37 0.39 0.30 0.37 -0.03 -7.50% 2,070,400
Mar 13, 2025 0.42 0.46 0.39 0.40 -0.02 -4.76% 581,071
Mar 12, 2025 0.39 0.43 0.38 0.42 0.03 7.69% 349,600
Mar 11, 2025 0.37 0.39 0.37 0.39 0.01 2.63% 181,266
Mar 10, 2025 0.38 0.38 0.36 0.38 0.00 0.00% 90,933
Mar 7, 2025 0.38 0.38 0.36 0.38 0.00 0.00% 87,656
Mar 6, 2025 0.36 0.38 0.35 0.38 0.02 5.56% 75,022
Mar 5, 2025 0.36 0.37 0.35 0.36 0.00 0.00% 65,700
Mar 4, 2025 0.36 0.38 0.34 0.36 0.00 0.00% 263,795
Mar 3, 2025 0.38 0.41 0.36 0.36 -0.03 -7.69% 220,400
Feb 28, 2025 0.37 0.39 0.35 0.39 0.03 8.33% 336,000
Feb 27, 2025 0.36 0.37 0.35 0.36 0.00 0.00% 218,765
Feb 26, 2025 0.38 0.38 0.34 0.36 -0.01 -2.70% 331,624
Feb 25, 2025 0.37 0.38 0.36 0.37 0.02 5.71% 457,300
Feb 24, 2025 0.34 0.36 0.33 0.35 0.01 2.94% 320,317
Feb 21, 2025 0.34 0.35 0.32 0.34 0.00 0.00% 424,844
Feb 20, 2025 0.33 0.34 0.33 0.34 0.02 6.25% 355,900
Feb 19, 2025 0.34 0.35 0.32 0.32 0.00 0.00% 393,221
Feb 18, 2025 0.34 0.36 0.32 0.32 0.00 0.00% 1,032,327
Feb 14, 2025 0.32 0.35 0.32 0.32 0.00 0.00% 319,565
Feb 13, 2025 0.30 0.32 0.30 0.32 0.02 6.67% 290,326
Feb 12, 2025 0.30 0.33 0.30 0.30 -0.02 -6.25% 778,383
Feb 11, 2025 0.37 0.38 0.29 0.32 -0.06 -15.79% 1,849,800
Feb 10, 2025 0.38 0.40 0.37 0.38 -0.02 -5.00% 1,118,500
Feb 7, 2025 0.38 0.54 0.38 0.40 0.02 5.26% 4,000,400
Feb 6, 2025 0.38 0.39 0.37 0.38 0.00 0.00% 242,800
Feb 5, 2025 0.38 0.40 0.37 0.38 0.00 0.00% 252,699
Feb 4, 2025 0.40 0.40 0.37 0.38 0.00 0.00% 242,309
Feb 3, 2025 0.36 0.40 0.35 0.38 0.00 0.00% 386,795
Jan 31, 2025 0.40 0.40 0.37 0.38 -0.01 -2.56% 300,600
Jan 30, 2025 0.40 0.42 0.39 0.39 -0.03 -7.14% 321,984
Jan 29, 2025 0.43 0.43 0.39 0.42 0.00 0.00% 277,632
Jan 28, 2025 0.42 0.43 0.39 0.42 0.00 0.00% 463,729
Jan 27, 2025 0.44 0.45 0.40 0.42 -0.01 -2.33% 959,306
Jan 24, 2025 0.40 0.45 0.40 0.43 0.03 7.50% 916,119
Jan 23, 2025 0.37 0.42 0.36 0.40 0.02 5.26% 733,000
Jan 22, 2025 0.36 0.40 0.36 0.38 0.01 2.70% 377,862
Jan 21, 2025 0.40 0.40 0.36 0.37 -0.02 -5.13% 358,709
Jan 17, 2025 0.37 0.40 0.37 0.39 0.00 0.00% 470,742

Create Price Alert on AIFU

Your price alert will notify you when the stock price is above 0.22.

Add to Watchlist