Skip to main content
AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Mar 6, 2026, 4:00 PM EST
1.140
+0.040 (3.64%)
After-hours: Mar 6, 2026, 7:03 PM EST

AIxCrypto Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.141.041.101.101.85%21,102
Mar 5, 20261.121.181.061.081.08-4.00%46,413
Mar 4, 20261.101.161.081.131.137.14%20,858
Mar 3, 20261.091.101.021.051.05-7.89%41,117
Mar 2, 20261.121.171.071.141.14-25,163
Feb 27, 20261.141.151.101.141.14-3.39%37,725
Feb 26, 20261.151.191.101.181.182.61%50,727
Feb 25, 20260.991.240.971.151.1519.79%222,610
Feb 24, 20261.001.010.920.960.96-3.57%63,186
Feb 23, 20261.271.370.971.001.00-19.72%265,885
Feb 20, 20261.241.421.231.241.24-241,561
Feb 19, 20261.251.281.231.241.24-38,314
Feb 18, 20261.221.271.211.241.240.81%27,977
Feb 17, 20261.301.301.221.231.23-5.38%15,563
Feb 13, 20261.251.331.221.301.307.44%52,147
Feb 12, 20261.301.311.161.211.21-6.20%73,583
Feb 11, 20261.371.401.261.291.29-5.84%58,327
Feb 10, 20261.431.431.371.371.37-2.84%49,397
Feb 9, 20261.451.501.381.411.41-0.70%24,322
Feb 6, 20261.371.491.361.421.423.65%66,101
Feb 5, 20261.621.641.361.371.37-15.43%121,843
Feb 4, 20261.801.811.601.621.62-11.48%58,777
Feb 3, 20261.741.851.741.831.836.40%62,856
Feb 2, 20261.761.891.721.721.72-2.82%76,769
Jan 30, 20261.881.881.751.771.77-6.84%87,866
Jan 29, 20262.042.061.901.901.90-8.43%110,821
Jan 28, 20262.182.182.022.082.08-4.38%107,908
Jan 27, 20262.182.192.082.172.171.40%42,611
Jan 26, 20262.152.202.102.142.14-40,902
Jan 23, 20262.142.152.082.142.14-26,282
Jan 22, 20262.312.312.122.142.140.94%59,415
Jan 21, 20262.312.332.102.122.12-9.01%124,711
Jan 20, 20262.332.372.302.332.330.30%77,974
Jan 16, 20262.362.472.322.322.32-1.57%38,556
Jan 15, 20262.542.642.352.362.36-5.98%62,767
Jan 14, 20262.502.582.492.512.511.62%20,009
Jan 13, 20262.682.692.422.472.47-8.18%70,459
Jan 12, 20262.522.752.522.692.695.08%49,796
Jan 9, 20262.532.642.482.562.56-52,955
Jan 8, 20262.572.692.562.562.56-4.83%20,923
Jan 7, 20262.792.862.662.692.69-2.18%56,496
Jan 6, 20262.632.832.612.752.753.77%82,156
Jan 5, 20262.512.792.482.652.6510.42%117,416
Jan 2, 20262.402.472.352.402.402.56%51,117
Dec 31, 20252.302.382.302.342.343.08%42,201
Dec 30, 20252.342.412.242.272.27-4.22%67,682
Dec 29, 20252.432.502.252.372.37-5.95%171,569
Dec 26, 20252.602.692.502.522.52-6.67%76,820
Dec 24, 20252.712.832.632.702.70-0.37%20,945
Dec 23, 20252.672.742.632.712.71-2.17%62,981
Dec 22, 20252.752.982.702.772.771.09%108,533
Dec 19, 20252.762.842.612.742.743.01%103,407
Dec 18, 20252.902.902.652.662.66-6.67%49,737
Dec 17, 20252.662.932.602.852.856.74%296,084
Dec 16, 20252.352.732.352.672.6712.66%301,399
Dec 15, 20252.522.592.372.372.37-5.58%144,511
Dec 12, 20252.502.672.502.512.51-0.79%52,274
Dec 11, 20252.512.622.422.532.53-0.39%162,825
Dec 10, 20252.452.572.382.542.540.40%119,174
Dec 9, 20252.272.602.242.532.5311.45%199,215
Dec 8, 20252.502.542.242.272.27-9.20%130,454
Dec 5, 20252.522.652.462.502.50-4.94%65,643
Dec 4, 20252.432.662.352.632.633.54%94,180
Dec 3, 20252.452.542.332.542.545.39%95,473
Dec 2, 20252.362.422.262.412.412.55%112,904
Dec 1, 20252.522.572.312.352.35-9.62%77,836
Nov 28, 20252.572.642.512.602.601.96%68,003
Nov 26, 20252.452.572.432.552.554.51%92,079
Nov 25, 20252.632.692.402.442.44-6.87%74,933
Nov 24, 20252.682.772.522.622.623.15%96,596
Nov 21, 20252.642.642.382.542.54-3.42%153,353
Nov 20, 20252.902.972.582.632.63-8.68%201,765
Nov 19, 20253.263.272.752.882.88-10.28%178,335
Nov 18, 20252.983.342.863.213.215.59%373,839
Nov 17, 20252.843.082.753.043.0411.36%570,259
Nov 14, 20252.442.832.442.732.737.91%676,211
Nov 13, 20252.642.642.362.532.53-4.53%445,095
Nov 12, 20252.652.852.602.652.651.15%128,629
Nov 11, 20252.732.782.562.622.62-2.24%119,728
Nov 10, 20252.532.722.532.682.687.20%120,072
Nov 7, 20252.502.542.352.502.50-2.72%235,749
Nov 6, 20252.582.722.492.572.57-2.28%128,427
Nov 5, 20252.522.692.522.632.634.37%207,341
Nov 4, 20252.812.812.502.522.52-10.32%447,702
Nov 3, 20252.792.922.792.812.81-1.40%198,795
Oct 31, 20253.043.122.812.852.85-6.56%232,077
Oct 30, 20252.813.362.813.053.056.64%483,027
Oct 29, 20252.703.002.662.862.864.00%569,887
Oct 28, 20253.033.162.712.752.75-7.41%738,642
Oct 27, 20253.393.392.902.972.97-18.41%1,668,702
Oct 24, 20255.795.973.513.643.643.12%51,509,397
Oct 23, 20253.313.603.313.533.535.37%11,222,061
Oct 22, 20254.044.043.283.353.35-12.30%218,188
Oct 21, 20253.903.993.763.823.82-2.80%137,923
Oct 20, 20253.644.063.643.933.937.97%70,599
Oct 17, 20253.773.773.603.643.64-2.41%64,428
Oct 16, 20253.924.163.733.733.73-5.81%96,627
Oct 15, 20253.804.333.803.963.963.94%156,710
Oct 14, 20253.874.003.723.813.81-4.99%126,478
Oct 13, 20254.144.274.014.014.01-3.61%117,283