AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
1.080
+0.030 (2.86%)
At close: Jun 26, 2026, 4:00 PM EDT
1.090
+0.010 (0.93%)
After-hours: Jun 26, 2026, 7:23 PM EDT
AIxCrypto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.16 | 1.06 | 1.08 | 1.08 | 2.86% | 70,474 |
| Jun 25, 2026 | 1.19 | 1.22 | 1.04 | 1.05 | 1.05 | -11.76% | 101,641 |
| Jun 24, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -7.75% | 38,855 |
| Jun 23, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -5.15% | 31,735 |
| Jun 22, 2026 | 1.46 | 1.46 | 1.30 | 1.36 | 1.36 | -6.85% | 46,449 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.33 | 1.46 | 1.46 | 2.10% | 516,005 |
| Jun 17, 2026 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 53,408 |
| Jun 16, 2026 | 1.39 | 1.59 | 1.36 | 1.49 | 1.49 | 8.76% | 284,648 |
| Jun 15, 2026 | 1.42 | 1.48 | 1.34 | 1.37 | 1.37 | -1.44% | 29,768 |
| Jun 12, 2026 | 1.30 | 1.41 | 1.26 | 1.39 | 1.39 | 6.92% | 57,834 |
| Jun 11, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | 0.78% | 38,911 |
| Jun 10, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | 0.78% | 71,858 |
| Jun 9, 2026 | 1.27 | 1.37 | 1.25 | 1.28 | 1.28 | -0.78% | 54,510 |
| Jun 8, 2026 | 1.20 | 1.35 | 1.18 | 1.29 | 1.29 | 11.21% | 75,505 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -10.08% | 29,848 |
| Jun 4, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 22,775 |
| Jun 3, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 22,597 |
| Jun 2, 2026 | 1.30 | 1.31 | 1.20 | 1.26 | 1.26 | -3.82% | 33,947 |
| Jun 1, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 27,912 |
| May 29, 2026 | 1.28 | 1.30 | 1.17 | 1.28 | 1.28 | 4.07% | 61,164 |
| May 28, 2026 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -3.15% | 53,039 |
| May 27, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 16,819 |
| May 26, 2026 | 1.29 | 1.32 | 1.22 | 1.28 | 1.28 | -0.78% | 93,795 |
| May 22, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | -6.52% | 48,482 |
| May 21, 2026 | 1.25 | 1.47 | 1.25 | 1.38 | 1.38 | 6.98% | 100,055 |
| May 20, 2026 | 1.27 | 1.29 | 1.20 | 1.29 | 1.29 | 5.74% | 34,648 |
| May 19, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 12,879 |
| May 18, 2026 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -3.91% | 29,311 |
| May 15, 2026 | 1.37 | 1.38 | 1.28 | 1.28 | 1.28 | -5.19% | 34,546 |
| May 14, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 19,997 |
| May 13, 2026 | 1.37 | 1.37 | 1.27 | 1.34 | 1.34 | 2.68% | 51,181 |
| May 12, 2026 | 1.46 | 1.47 | 1.30 | 1.31 | 1.31 | -13.00% | 106,738 |
| May 11, 2026 | 1.37 | 1.52 | 1.34 | 1.50 | 1.50 | 9.49% | 89,261 |
| May 8, 2026 | 1.43 | 1.44 | 1.30 | 1.37 | 1.37 | -0.72% | 45,388 |
| May 7, 2026 | 1.42 | 1.48 | 1.36 | 1.38 | 1.38 | -4.17% | 25,459 |
| May 6, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 39,479 |
| May 5, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | 0.71% | 56,058 |
| May 4, 2026 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 21,414 |
| May 1, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 37,547 |
| Apr 30, 2026 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 4.35% | 40,092 |
| Apr 29, 2026 | 1.45 | 1.48 | 1.38 | 1.40 | 1.40 | -5.46% | 14,866 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -3.27% | 16,262 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.45 | 1.53 | 1.53 | -2.55% | 35,878 |
| Apr 24, 2026 | 1.45 | 1.57 | 1.43 | 1.57 | 1.57 | 8.28% | 42,982 |
| Apr 23, 2026 | 1.52 | 1.58 | 1.42 | 1.45 | 1.45 | -6.45% | 36,559 |
| Apr 22, 2026 | 1.46 | 1.60 | 1.43 | 1.55 | 1.55 | 9.93% | 79,271 |
| Apr 21, 2026 | 1.36 | 1.65 | 1.36 | 1.41 | 1.41 | 2.92% | 279,292 |
| Apr 20, 2026 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 18,701 |
| Apr 17, 2026 | 1.27 | 1.38 | 1.26 | 1.38 | 1.38 | 7.81% | 75,762 |
| Apr 16, 2026 | 1.27 | 1.32 | 1.23 | 1.28 | 1.28 | 3.23% | 26,088 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -5.34% | 39,907 |
| Apr 14, 2026 | 1.32 | 1.37 | 1.21 | 1.31 | 1.31 | -2.96% | 59,905 |
| Apr 13, 2026 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 25,244 |
| Apr 10, 2026 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 44,803 |
| Apr 9, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 13,851 |
| Apr 8, 2026 | 1.34 | 1.34 | 1.25 | 1.34 | 1.34 | 8.06% | 28,860 |
| Apr 7, 2026 | 1.34 | 1.37 | 1.23 | 1.24 | 1.24 | -9.49% | 178,073 |
| Apr 6, 2026 | 1.30 | 1.38 | 1.28 | 1.37 | 1.37 | 7.03% | 30,478 |
| Apr 2, 2026 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 3.23% | 21,868 |
| Apr 1, 2026 | 1.25 | 1.33 | 1.23 | 1.24 | 1.24 | -0.80% | 35,057 |
| Mar 31, 2026 | 1.15 | 1.28 | 1.12 | 1.25 | 1.25 | 8.70% | 18,777 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | - | 34,399 |
| Mar 27, 2026 | 1.18 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 58,259 |
| Mar 26, 2026 | 1.25 | 1.32 | 1.17 | 1.18 | 1.18 | -7.81% | 34,934 |
| Mar 25, 2026 | 1.35 | 1.43 | 1.26 | 1.28 | 1.28 | -3.03% | 60,936 |
| Mar 24, 2026 | 1.31 | 1.44 | 1.26 | 1.32 | 1.32 | -2.94% | 58,724 |
| Mar 23, 2026 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | 7.94% | 70,654 |
| Mar 20, 2026 | 1.25 | 1.35 | 1.22 | 1.26 | 1.26 | 1.61% | 106,482 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.22 | 1.24 | 1.24 | -11.43% | 54,004 |
| Mar 18, 2026 | 1.36 | 1.50 | 1.30 | 1.40 | 1.40 | - | 101,834 |
| Mar 17, 2026 | 1.14 | 1.45 | 1.14 | 1.40 | 1.40 | 21.74% | 200,031 |
| Mar 16, 2026 | 1.13 | 1.24 | 1.13 | 1.15 | 1.15 | 0.88% | 27,301 |
| Mar 13, 2026 | 1.09 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 30,518 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 47,473 |
| Mar 11, 2026 | 1.11 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 50,241 |
| Mar 10, 2026 | 1.22 | 1.28 | 1.18 | 1.19 | 1.19 | -1.65% | 35,427 |
| Mar 9, 2026 | 1.12 | 1.25 | 1.09 | 1.21 | 1.21 | 10.00% | 108,038 |
| Mar 6, 2026 | 1.04 | 1.14 | 1.04 | 1.10 | 1.10 | 1.85% | 21,107 |
| Mar 5, 2026 | 1.12 | 1.18 | 1.06 | 1.08 | 1.08 | -4.00% | 46,414 |
| Mar 4, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 7.14% | 22,190 |
| Mar 3, 2026 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -7.89% | 41,210 |
| Mar 2, 2026 | 1.12 | 1.17 | 1.07 | 1.14 | 1.14 | - | 28,063 |
| Feb 27, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -3.39% | 37,789 |
| Feb 26, 2026 | 1.15 | 1.19 | 1.10 | 1.18 | 1.18 | 2.61% | 52,847 |
| Feb 25, 2026 | 0.99 | 1.24 | 0.97 | 1.15 | 1.15 | 19.79% | 260,662 |
| Feb 24, 2026 | 1.00 | 1.01 | 0.92 | 0.96 | 0.96 | -3.57% | 63,270 |
| Feb 23, 2026 | 1.27 | 1.37 | 0.97 | 1.00 | 1.00 | -19.72% | 270,882 |
| Feb 20, 2026 | 1.24 | 1.42 | 1.23 | 1.24 | 1.24 | - | 253,218 |
| Feb 19, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 38,386 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 28,077 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 15,948 |
| Feb 13, 2026 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 7.44% | 52,314 |
| Feb 12, 2026 | 1.30 | 1.31 | 1.16 | 1.21 | 1.21 | -6.20% | 73,587 |
| Feb 11, 2026 | 1.37 | 1.40 | 1.26 | 1.29 | 1.29 | -5.84% | 58,902 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 50,249 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.38 | 1.41 | 1.41 | -0.70% | 24,346 |
| Feb 6, 2026 | 1.37 | 1.49 | 1.36 | 1.42 | 1.42 | 3.65% | 66,122 |
| Feb 5, 2026 | 1.62 | 1.64 | 1.36 | 1.37 | 1.37 | -15.43% | 123,973 |
| Feb 4, 2026 | 1.80 | 1.81 | 1.60 | 1.62 | 1.62 | -11.48% | 58,872 |
| Feb 3, 2026 | 1.74 | 1.85 | 1.74 | 1.83 | 1.83 | 6.40% | 62,875 |