Skip to main content
AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
1.480
-0.050 (-3.27%)
At close: Apr 28, 2026, 4:00 PM EDT
1.480
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AIxCrypto Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.501.421.44--5.88%11,605
Apr 27, 20261.561.561.451.531.53-2.55%35,760
Apr 24, 20261.451.571.431.571.578.28%42,211
Apr 23, 20261.521.581.421.451.45-6.45%34,924
Apr 22, 20261.461.601.431.551.559.93%79,058
Apr 21, 20261.361.651.361.411.412.92%279,140
Apr 20, 20261.371.401.321.371.37-0.72%18,243
Apr 17, 20261.271.381.261.381.387.81%69,261
Apr 16, 20261.271.321.231.281.283.23%26,088
Apr 15, 20261.311.311.201.241.24-5.34%39,149
Apr 14, 20261.321.371.211.311.31-2.96%59,905
Apr 13, 20261.351.401.321.351.35-0.74%25,244
Apr 10, 20261.341.391.311.361.362.26%42,723
Apr 9, 20261.301.351.291.331.33-0.75%13,705
Apr 8, 20261.341.341.251.341.348.06%28,657
Apr 7, 20261.341.371.231.241.24-9.49%177,886
Apr 6, 20261.301.381.281.371.377.03%30,339
Apr 2, 20261.231.281.201.281.283.23%21,617
Apr 1, 20261.251.331.231.241.24-0.80%35,045
Mar 31, 20261.151.281.121.251.258.70%17,908
Mar 30, 20261.181.181.081.151.15-34,166
Mar 27, 20261.181.231.121.151.15-2.54%58,250
Mar 26, 20261.251.321.171.181.18-7.81%34,914
Mar 25, 20261.351.431.261.281.28-3.03%60,303
Mar 24, 20261.311.441.261.321.32-2.94%58,654
Mar 23, 20261.251.381.251.361.367.94%70,496
Mar 20, 20261.251.351.221.261.261.61%106,396
Mar 19, 20261.371.371.221.241.24-11.43%53,564
Mar 18, 20261.361.501.301.401.40-101,733
Mar 17, 20261.141.451.141.401.4021.74%197,778
Mar 16, 20261.131.241.131.151.150.88%27,029
Mar 13, 20261.091.171.061.141.147.55%30,518
Mar 12, 20261.101.101.031.061.06-3.64%47,373
Mar 11, 20261.111.191.091.101.10-7.56%50,205
Mar 10, 20261.221.281.181.191.19-1.65%35,395
Mar 9, 20261.121.251.091.211.2110.00%103,770
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