Xiao-I Corporation (AIXI)
NASDAQ: AIXI
· Real-Time Price · USD
1.53
-0.02 (-1.29%)
At close: Aug 15, 2025, 2:17 PM
AIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 68,714 |
| Aug 13, 2025 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 0.00% | 46,700 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 133,479 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -3.70% | 63,714 |
| Aug 8, 2025 | 1.60 | 1.72 | 1.60 | 1.62 | 1.62 | 1.25% | 161,382 |
| Aug 7, 2025 | 1.65 | 1.76 | 1.60 | 1.60 | 1.60 | -1.84% | 122,501 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | -4.12% | 172,616 |
| Aug 5, 2025 | 1.86 | 1.86 | 1.65 | 1.70 | 1.70 | -3.95% | 118,126 |
| Aug 4, 2025 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 4.12% | 50,129 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.60 | 1.70 | 1.70 | -5.03% | 216,104 |
| Jul 31, 2025 | 1.78 | 1.85 | 1.72 | 1.79 | 1.79 | -0.56% | 130,800 |
| Jul 30, 2025 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | 0.00% | 207,946 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.76 | 1.80 | 1.80 | -5.76% | 177,629 |
| Jul 28, 2025 | 2.03 | 2.04 | 1.89 | 1.91 | 1.91 | -2.05% | 104,701 |
| Jul 25, 2025 | 2.17 | 2.17 | 1.88 | 1.95 | 1.95 | -6.70% | 228,257 |
| Jul 24, 2025 | 2.31 | 2.31 | 2.09 | 2.09 | 2.09 | -7.52% | 140,700 |
| Jul 23, 2025 | 2.16 | 2.36 | 2.16 | 2.26 | 2.26 | 4.63% | 151,300 |
| Jul 22, 2025 | 2.00 | 2.19 | 1.91 | 2.16 | 2.16 | 7.46% | 236,627 |
| Jul 21, 2025 | 1.87 | 2.07 | 1.87 | 2.01 | 2.01 | 10.44% | 389,800 |
| Jul 18, 2025 | 2.02 | 2.07 | 1.82 | 1.82 | 1.82 | -9.00% | 390,300 |