Xiao-I Corporation

AI Score

XX

Unlock

4.23
0.22 (5.49%)
At close: Apr 02, 2025, 3:59 PM
3.90
-7.80%
After-hours: Apr 02, 2025, 07:56 PM EDT

Xiao-I Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.27 4.27 4.00 4.23 0.22 5.49% 59,808
Apr 1, 2025 4.29 4.40 4.01 4.01 -0.28 -6.53% 51,300
Mar 31, 2025 3.90 4.36 3.84 4.29 0.39 10.00% 37,244
Mar 28, 2025 4.14 4.18 3.82 3.90 -0.24 -5.80% 71,013
Mar 27, 2025 4.09 4.33 3.95 4.14 -0.02 -0.48% 69,400
Mar 26, 2025 4.43 4.43 4.03 4.16 -0.22 -5.02% 35,600
Mar 25, 2025 4.19 4.45 4.00 4.38 0.19 4.53% 44,282
Mar 24, 2025 4.26 4.26 4.07 4.19 0.01 0.24% 35,448
Mar 21, 2025 3.88 4.19 3.62 4.18 0.31 8.01% 55,800
Mar 20, 2025 3.60 3.99 3.39 3.87 0.48 14.16% 79,300
Mar 19, 2025 3.89 3.89 3.36 3.39 -0.36 -9.60% 111,872
Mar 18, 2025 4.14 4.14 3.75 3.75 -0.17 -4.34% 65,745
Mar 17, 2025 3.97 4.18 3.80 3.92 -0.05 -1.26% 61,700
Mar 14, 2025 4.17 4.23 3.85 3.97 0.06 1.53% 94,900
Mar 13, 2025 4.20 4.24 3.90 3.91 -0.41 -9.49% 54,211
Mar 12, 2025 4.01 4.32 3.93 4.32 0.33 8.27% 49,419
Mar 11, 2025 3.83 4.20 3.83 3.99 0.22 5.84% 81,700
Mar 10, 2025 4.26 4.27 3.55 3.77 -0.49 -11.50% 82,145
Mar 7, 2025 4.49 4.67 3.84 4.26 -0.29 -6.37% 86,522
Mar 6, 2025 4.54 4.94 4.33 4.55 0.01 0.22% 45,720
Mar 5, 2025 4.70 4.70 4.31 4.54 0.09 2.02% 49,767
Mar 4, 2025 4.40 4.67 4.30 4.45 0.07 1.60% 66,242
Mar 3, 2025 4.70 4.75 4.28 4.38 -0.29 -6.21% 77,440
Feb 28, 2025 4.55 4.67 4.33 4.67 0.12 2.64% 33,373
Feb 27, 2025 4.51 4.70 4.39 4.55 0.06 1.34% 57,625
Feb 26, 2025 4.55 4.67 4.46 4.49 0.06 1.35% 43,220
Feb 25, 2025 4.94 4.94 4.32 4.43 -0.52 -10.51% 79,005
Feb 24, 2025 5.49 5.49 4.77 4.95 -0.35 -6.60% 94,136
Feb 21, 2025 5.26 5.43 5.13 5.30 0.18 3.52% 177,600
Feb 20, 2025 5.01 5.12 4.85 5.12 0.12 2.40% 54,403
Feb 19, 2025 4.93 5.09 4.88 5.00 0.12 2.46% 83,530
Feb 18, 2025 5.17 5.34 4.78 4.88 -0.31 -5.97% 132,906
Feb 14, 2025 5.25 5.43 4.95 5.19 0.03 0.58% 173,900
Feb 13, 2025 5.02 5.21 4.91 5.16 0.01 0.19% 82,200
Feb 12, 2025 5.08 5.25 4.92 5.15 0.07 1.38% 64,226
Feb 11, 2025 5.31 5.33 4.98 5.08 -0.33 -6.10% 109,000
Feb 10, 2025 5.34 5.59 5.18 5.41 0.04 0.74% 117,500
Feb 7, 2025 5.35 5.50 5.09 5.37 0.15 2.87% 232,158
Feb 6, 2025 4.67 5.35 4.50 5.22 0.72 16.00% 290,100
Feb 5, 2025 4.75 4.75 4.26 4.50 -0.21 -4.46% 132,953
Feb 4, 2025 4.09 4.88 4.01 4.71 0.55 13.22% 243,632
Feb 3, 2025 4.02 4.27 3.81 4.16 0.05 1.22% 114,947
Jan 31, 2025 4.47 4.54 4.11 4.11 -0.36 -8.05% 131,568
Jan 30, 2025 4.22 4.48 4.22 4.47 0.17 3.95% 63,050
Jan 29, 2025 4.67 4.67 3.91 4.30 -0.20 -4.44% 115,793
Jan 28, 2025 4.75 4.76 4.17 4.50 -0.12 -2.60% 129,004
Jan 27, 2025 6.08 6.08 4.21 4.62 -0.44 -8.70% 1,478,153
Jan 24, 2025 4.97 5.12 4.80 5.06 0.02 0.40% 86,100
Jan 23, 2025 5.18 5.45 4.93 5.04 -0.15 -2.89% 88,400
Jan 22, 2025 5.31 5.70 5.05 5.19 -0.40 -7.16% 195,236