AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
2.500
-0.130 (-4.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIxCrypto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 2.65 | 2.46 | 2.50 | 2.50 | -4.94% | 65,643 |
| Dec 4, 2025 | 2.43 | 2.66 | 2.35 | 2.63 | 2.63 | 3.54% | 94,180 |
| Dec 3, 2025 | 2.45 | 2.54 | 2.33 | 2.54 | 2.54 | 5.39% | 95,473 |
| Dec 2, 2025 | 2.36 | 2.42 | 2.26 | 2.41 | 2.41 | 2.55% | 112,904 |
| Dec 1, 2025 | 2.52 | 2.57 | 2.31 | 2.35 | 2.35 | -9.62% | 77,836 |
| Nov 28, 2025 | 2.57 | 2.64 | 2.51 | 2.60 | 2.60 | 1.96% | 68,003 |
| Nov 26, 2025 | 2.45 | 2.57 | 2.43 | 2.55 | 2.55 | 4.51% | 92,079 |
| Nov 25, 2025 | 2.63 | 2.69 | 2.40 | 2.44 | 2.44 | -6.87% | 74,933 |
| Nov 24, 2025 | 2.68 | 2.77 | 2.52 | 2.62 | 2.62 | 3.15% | 96,596 |
| Nov 21, 2025 | 2.64 | 2.64 | 2.38 | 2.54 | 2.54 | -3.42% | 153,353 |
| Nov 20, 2025 | 2.90 | 2.97 | 2.58 | 2.63 | 2.63 | -8.68% | 201,765 |
| Nov 19, 2025 | 3.26 | 3.27 | 2.75 | 2.88 | 2.88 | -10.28% | 178,335 |
| Nov 18, 2025 | 2.98 | 3.34 | 2.86 | 3.21 | 3.21 | 5.59% | 373,839 |
| Nov 17, 2025 | 2.84 | 3.08 | 2.75 | 3.04 | 3.04 | 11.36% | 570,259 |
| Nov 14, 2025 | 2.44 | 2.83 | 2.44 | 2.73 | 2.73 | 7.91% | 676,211 |
| Nov 13, 2025 | 2.64 | 2.64 | 2.36 | 2.53 | 2.53 | -4.53% | 445,095 |
| Nov 12, 2025 | 2.65 | 2.85 | 2.60 | 2.65 | 2.65 | 1.15% | 128,629 |
| Nov 11, 2025 | 2.73 | 2.78 | 2.56 | 2.62 | 2.62 | -2.24% | 119,728 |
| Nov 10, 2025 | 2.53 | 2.72 | 2.53 | 2.68 | 2.68 | 7.20% | 120,072 |
| Nov 7, 2025 | 2.50 | 2.54 | 2.35 | 2.50 | 2.50 | -2.72% | 235,749 |
| Nov 6, 2025 | 2.58 | 2.72 | 2.49 | 2.57 | 2.57 | -2.28% | 128,427 |
| Nov 5, 2025 | 2.52 | 2.69 | 2.52 | 2.63 | 2.63 | 4.37% | 207,341 |
| Nov 4, 2025 | 2.81 | 2.81 | 2.50 | 2.52 | 2.52 | -10.32% | 447,702 |
| Nov 3, 2025 | 2.79 | 2.92 | 2.79 | 2.81 | 2.81 | -1.40% | 198,795 |
| Oct 31, 2025 | 3.04 | 3.12 | 2.81 | 2.85 | 2.85 | -6.56% | 232,077 |
| Oct 30, 2025 | 2.81 | 3.36 | 2.81 | 3.05 | 3.05 | 6.64% | 483,027 |
| Oct 29, 2025 | 2.70 | 3.00 | 2.66 | 2.86 | 2.86 | 4.00% | 569,887 |
| Oct 28, 2025 | 3.03 | 3.16 | 2.71 | 2.75 | 2.75 | -7.41% | 738,642 |
| Oct 27, 2025 | 3.39 | 3.39 | 2.90 | 2.97 | 2.97 | -18.41% | 1,668,702 |
| Oct 24, 2025 | 5.79 | 5.97 | 3.51 | 3.64 | 3.64 | 3.12% | 51,509,397 |
| Oct 23, 2025 | 3.31 | 3.60 | 3.31 | 3.53 | 3.53 | 5.37% | 11,222,061 |
| Oct 22, 2025 | 4.04 | 4.04 | 3.28 | 3.35 | 3.35 | -12.30% | 218,188 |
| Oct 21, 2025 | 3.90 | 3.99 | 3.76 | 3.82 | 3.82 | -2.80% | 137,923 |
| Oct 20, 2025 | 3.64 | 4.06 | 3.64 | 3.93 | 3.93 | 7.97% | 70,599 |
| Oct 17, 2025 | 3.77 | 3.77 | 3.60 | 3.64 | 3.64 | -2.41% | 64,428 |
| Oct 16, 2025 | 3.92 | 4.16 | 3.73 | 3.73 | 3.73 | -5.81% | 96,627 |
| Oct 15, 2025 | 3.80 | 4.33 | 3.80 | 3.96 | 3.96 | 3.94% | 156,710 |
| Oct 14, 2025 | 3.87 | 4.00 | 3.72 | 3.81 | 3.81 | -4.99% | 126,478 |
| Oct 13, 2025 | 4.14 | 4.27 | 4.01 | 4.01 | 4.01 | -3.61% | 117,283 |
| Oct 10, 2025 | 4.40 | 4.67 | 4.10 | 4.16 | 4.16 | -5.45% | 227,235 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.35 | 4.40 | 4.40 | -9.65% | 174,850 |
| Oct 8, 2025 | 5.06 | 5.06 | 4.60 | 4.87 | 4.87 | -3.18% | 344,730 |
| Oct 7, 2025 | 4.96 | 5.28 | 4.92 | 5.03 | 5.03 | - | 226,837 |
| Oct 6, 2025 | 5.12 | 5.28 | 4.91 | 5.03 | 5.03 | -3.82% | 279,437 |
| Oct 3, 2025 | 5.52 | 5.67 | 5.15 | 5.23 | 5.23 | -6.44% | 268,350 |
| Oct 2, 2025 | 5.94 | 6.12 | 5.49 | 5.59 | 5.59 | -6.99% | 411,014 |
| Oct 1, 2025 | 5.37 | 6.16 | 5.35 | 6.01 | 6.01 | 5.07% | 586,720 |
| Sep 30, 2025 | 5.70 | 6.16 | 5.63 | 5.72 | 5.72 | 6.32% | 5,965,224 |
| Sep 29, 2025 | 5.09 | 5.65 | 4.62 | 5.38 | 5.38 | 6.32% | 547,739 |
| Sep 26, 2025 | 4.88 | 5.49 | 4.80 | 5.06 | 5.06 | -8.33% | 576,733 |
| Sep 25, 2025 | 4.24 | 6.48 | 4.24 | 5.52 | 5.52 | 33.33% | 12,818,162 |
| Sep 24, 2025 | 3.99 | 4.44 | 3.99 | 4.14 | 4.14 | 0.24% | 2,034,961 |
| Sep 23, 2025 | 4.76 | 5.20 | 4.04 | 4.13 | 4.13 | -25.32% | 1,376,092 |
| Sep 22, 2025 | 8.30 | 8.81 | 4.72 | 5.53 | 5.53 | 94.72% | 60,410,866 |
| Sep 19, 2025 | 3.00 | 3.07 | 2.64 | 2.84 | 2.84 | - | 6,648,134 |
| Sep 18, 2025 | 2.28 | 2.89 | 2.16 | 2.84 | 2.84 | 25.66% | 463,396 |
| Sep 17, 2025 | 2.10 | 3.05 | 2.10 | 2.26 | 2.26 | 13.00% | 3,728,325 |
| Sep 16, 2025 | 2.02 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 21,914 |
| Sep 15, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.10% | 28,590 |
| Sep 12, 2025 | 2.06 | 2.12 | 2.00 | 2.10 | 2.10 | 0.24% | 25,118 |
| Sep 11, 2025 | 1.83 | 2.16 | 1.82 | 2.09 | 2.09 | 12.67% | 117,468 |
| Sep 10, 2025 | 1.75 | 1.86 | 1.71 | 1.86 | 1.86 | 7.23% | 87,782 |
| Sep 9, 2025 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | - | 20,283 |
| Sep 8, 2025 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 11,981 |
| Sep 5, 2025 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 1.20% | 23,081 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 15,675 |
| Sep 3, 2025 | 1.76 | 1.87 | 1.74 | 1.74 | 1.74 | -2.79% | 37,630 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | - | 17,630 |
| Aug 29, 2025 | 1.80 | 1.85 | 1.74 | 1.79 | 1.79 | 1.70% | 22,816 |
| Aug 28, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 28,225 |
| Aug 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.67% | 12,342 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.28% | 7,613 |
| Aug 25, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.81% | 10,718 |
| Aug 22, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 15,587 |
| Aug 21, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -2.92% | 11,119 |
| Aug 20, 2025 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | -0.79% | 20,512 |
| Aug 19, 2025 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | - | 25,749 |
| Aug 18, 2025 | 1.87 | 2.09 | 1.85 | 1.90 | 1.90 | - | 265,836 |
| Aug 15, 2025 | 1.76 | 1.93 | 1.71 | 1.90 | 1.90 | 7.95% | 99,345 |
| Aug 14, 2025 | 1.67 | 1.80 | 1.67 | 1.76 | 1.76 | 5.39% | 45,331 |
| Aug 13, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 70,923 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 33,635 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.95% | 29,168 |
| Aug 8, 2025 | 1.87 | 1.91 | 1.75 | 1.82 | 1.82 | -1.62% | 72,609 |
| Aug 7, 2025 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 5.11% | 39,441 |
| Aug 6, 2025 | 1.90 | 1.95 | 1.76 | 1.76 | 1.76 | -7.37% | 84,411 |
| Aug 5, 2025 | 2.07 | 2.07 | 1.89 | 1.90 | 1.90 | -8.21% | 148,937 |
| Aug 4, 2025 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -4.61% | 73,887 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.00 | 2.17 | 2.17 | -1.36% | 33,628 |
| Jul 31, 2025 | 2.48 | 2.48 | 2.20 | 2.20 | 2.20 | -12.52% | 149,849 |
| Jul 30, 2025 | 2.49 | 2.59 | 2.49 | 2.52 | 2.52 | -0.20% | 30,423 |
| Jul 29, 2025 | 2.63 | 2.71 | 2.46 | 2.52 | 2.52 | -10.00% | 180,306 |
| Jul 28, 2025 | 2.79 | 2.98 | 2.58 | 2.80 | 2.80 | - | 440,490 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.74 | 2.80 | 2.80 | -3.55% | 95,686 |
| Jul 24, 2025 | 2.92 | 3.05 | 2.88 | 2.90 | 2.90 | -1.59% | 157,515 |
| Jul 23, 2025 | 2.95 | 3.09 | 2.91 | 2.95 | 2.95 | -1.67% | 237,505 |
| Jul 22, 2025 | 2.88 | 3.13 | 2.88 | 3.00 | 3.00 | -2.28% | 141,279 |
| Jul 21, 2025 | 2.90 | 3.29 | 2.77 | 3.07 | 3.07 | 1.99% | 345,403 |
| Jul 18, 2025 | 3.15 | 3.20 | 3.00 | 3.01 | 3.01 | -7.67% | 385,388 |
| Jul 17, 2025 | 3.50 | 4.00 | 3.16 | 3.26 | 3.26 | -17.05% | 941,725 |