Xiao-I Corporation (AIXI)
5.15
-0.18 (-3.38%)
At close: Jan 15, 2025, 3:53 PM
AIXI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.20 | 5.46 | 5.20 | 5.33 | 0.16 | 3.09% | 26,294 |
| Jan 13, 2025 | 5.60 | 5.71 | 5.05 | 5.17 | -0.43 | -7.68% | 76,400 |
| Jan 10, 2025 | 5.27 | 5.60 | 4.96 | 5.60 | 0.33 | 6.26% | 139,523 |
| Jan 8, 2025 | 5.61 | 5.61 | 5.11 | 5.27 | -0.29 | -5.22% | 57,517 |
| Jan 7, 2025 | 6.10 | 6.10 | 5.37 | 5.56 | -0.56 | -9.15% | 76,625 |
| Jan 6, 2025 | 6.29 | 6.40 | 6.03 | 6.12 | 0.01 | 0.16% | 135,945 |
| Jan 3, 2025 | 5.90 | 6.30 | 5.71 | 6.11 | 0.45 | 7.95% | 158,612 |
| Jan 2, 2025 | 5.78 | 6.04 | 5.65 | 5.66 | -0.11 | -1.91% | 43,700 |
| Dec 31, 2024 | 5.92 | 6.15 | 5.71 | 5.77 | -0.20 | -3.35% | 81,000 |
| Dec 30, 2024 | 6.10 | 6.19 | 5.76 | 5.97 | -0.18 | -2.93% | 83,270 |
| Dec 27, 2024 | 6.20 | 6.24 | 5.62 | 6.15 | -0.09 | -1.44% | 142,041 |
| Dec 26, 2024 | 5.88 | 6.65 | 5.62 | 6.24 | 0.99 | 18.86% | 466,458 |
| Dec 24, 2024 | 5.07 | 5.36 | 4.99 | 5.25 | 0.15 | 2.94% | 213,318 |
| Dec 23, 2024 | 4.89 | 5.14 | 4.73 | 5.10 | 0.21 | 4.29% | 29,300 |
| Dec 20, 2024 | 4.94 | 4.99 | 4.70 | 4.89 | -0.10 | -2.00% | 51,724 |
| Dec 19, 2024 | 5.15 | 5.15 | 4.70 | 4.99 | 0.05 | 1.01% | 51,340 |
| Dec 18, 2024 | 5.34 | 5.45 | 4.81 | 4.94 | -0.40 | -7.49% | 93,141 |
| Dec 17, 2024 | 5.40 | 5.77 | 5.10 | 5.34 | -0.26 | -4.64% | 178,865 |
| Dec 16, 2024 | 5.41 | 5.79 | 5.35 | 5.60 | 0.13 | 2.38% | 34,700 |
| Dec 13, 2024 | 6.00 | 6.46 | 5.34 | 5.47 | -0.52 | -8.68% | 154,676 |
| Dec 12, 2024 | 5.72 | 6.08 | 5.72 | 5.99 | 0.33 | 5.83% | 92,800 |
| Dec 11, 2024 | 5.88 | 5.88 | 5.65 | 5.66 | -0.10 | -1.74% | 30,203 |
| Dec 10, 2024 | 5.99 | 5.99 | 5.67 | 5.76 | -0.26 | -4.32% | 62,300 |
| Dec 9, 2024 | 6.15 | 6.49 | 5.85 | 6.02 | 0.15 | 2.56% | 191,716 |
| Dec 6, 2024 | 5.80 | 6.14 | 5.74 | 5.87 | 0.21 | 3.71% | 45,000 |
| Dec 5, 2024 | 6.35 | 6.35 | 5.65 | 5.66 | -0.63 | -10.02% | 138,500 |
| Dec 4, 2024 | 6.40 | 6.67 | 6.17 | 6.29 | -0.08 | -1.26% | 96,843 |
| Dec 3, 2024 | 5.92 | 6.39 | 5.81 | 6.37 | 0.24 | 3.92% | 114,106 |
| Dec 2, 2024 | 6.25 | 6.59 | 6.00 | 6.13 | -0.03 | -0.49% | 80,228 |
| Nov 29, 2024 | 6.12 | 6.36 | 6.11 | 6.16 | -0.21 | -3.30% | 45,636 |
| Nov 27, 2024 | 6.13 | 6.45 | 5.88 | 6.37 | 0.18 | 2.91% | 55,943 |
| Nov 26, 2024 | 6.36 | 6.43 | 6.05 | 6.19 | -0.16 | -2.52% | 59,431 |
| Nov 25, 2024 | 5.97 | 6.75 | 5.86 | 6.35 | 0.40 | 6.72% | 253,028 |
| Nov 22, 2024 | 5.74 | 5.95 | 5.49 | 5.95 | 0.15 | 2.59% | 54,100 |
| Nov 21, 2024 | 5.57 | 5.80 | 5.34 | 5.80 | 0.34 | 6.23% | 66,388 |
| Nov 20, 2024 | 5.45 | 5.52 | 5.05 | 5.46 | 0.14 | 2.63% | 137,400 |
| Nov 19, 2024 | 5.75 | 5.80 | 5.22 | 5.32 | -0.47 | -8.12% | 165,788 |
| Nov 18, 2024 | 5.49 | 6.13 | 5.25 | 5.79 | 0.32 | 5.85% | 240,294 |
| Nov 15, 2024 | 5.57 | 5.79 | 5.11 | 5.47 | -0.10 | -1.80% | 130,600 |
| Nov 14, 2024 | 5.56 | 5.80 | 5.32 | 5.57 | 0.03 | 0.54% | 88,627 |
| Nov 13, 2024 | 5.47 | 5.79 | 5.45 | 5.54 | 0.15 | 2.78% | 65,900 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.35 | 5.39 | -0.53 | -8.95% | 93,597 |
| Nov 11, 2024 | 6.34 | 6.34 | 5.50 | 5.92 | -0.08 | -1.33% | 123,124 |
| Nov 8, 2024 | 6.50 | 6.50 | 5.88 | 6.00 | -0.60 | -9.09% | 92,600 |
| Nov 7, 2024 | 6.45 | 6.75 | 6.39 | 6.60 | 0.15 | 2.33% | 89,207 |
| Nov 6, 2024 | 5.67 | 6.59 | 5.67 | 6.45 | 0.62 | 10.63% | 135,797 |
| Nov 5, 2024 | 6.39 | 6.52 | 5.54 | 5.83 | -0.45 | -7.17% | 120,720 |
| Nov 4, 2024 | 5.86 | 7.20 | 5.79 | 6.28 | 0.53 | 9.22% | 495,500 |
| Nov 1, 2024 | 5.05 | 5.85 | 5.05 | 5.75 | 0.66 | 12.97% | 406,837 |
| Oct 31, 2024 | 4.42 | 5.17 | 4.01 | 5.09 | 0.65 | 14.64% | 239,498 |