Xiao-I Corporation (AIXI)
NASDAQ: AIXI
· Real-Time Price · USD
1.65
-0.03 (-1.79%)
At close: Sep 12, 2025, 3:59 PM
1.65
0.01%
After-hours: Sep 12, 2025, 05:49 PM EDT
AIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.59 | 1.75 | 1.57 | 1.68 | 1.68 | 7.01% | 437,604 |
| Sep 10, 2025 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | -1.26% | 223,000 |
| Sep 9, 2025 | 1.41 | 1.60 | 1.36 | 1.59 | 1.59 | 12.77% | 657,000 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -5.37% | 139,800 |
| Sep 5, 2025 | 1.39 | 1.49 | 1.29 | 1.49 | 1.49 | 5.67% | 335,736 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -4.73% | 184,800 |
| Sep 3, 2025 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 111,628 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.42 | 1.51 | 1.51 | -5.03% | 207,013 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.49 | 1.59 | 1.59 | -1.24% | 73,400 |
| Aug 28, 2025 | 1.60 | 1.69 | 1.59 | 1.61 | 1.61 | 0.63% | 96,800 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.56 | 1.60 | 1.60 | -11.60% | 227,576 |
| Aug 26, 2025 | 1.49 | 1.92 | 1.47 | 1.81 | 1.81 | 22.30% | 874,217 |
| Aug 25, 2025 | 1.48 | 1.54 | 1.48 | 1.48 | 1.48 | 0.00% | 122,456 |
| Aug 22, 2025 | 1.48 | 1.55 | 1.41 | 1.48 | 1.48 | 2.07% | 164,063 |
| Aug 21, 2025 | 1.43 | 1.49 | 1.40 | 1.45 | 1.45 | 1.40% | 97,500 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.92% | 107,500 |
| Aug 19, 2025 | 1.59 | 1.62 | 1.46 | 1.52 | 1.52 | -2.56% | 85,218 |
| Aug 18, 2025 | 1.51 | 1.66 | 1.51 | 1.56 | 1.56 | 3.31% | 171,929 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 138,319 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 68,922 |