Skip to main content
Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
0.232
-0.010 (-3.98%)
At close: Feb 27, 2026, 4:00 PM EST
0.250
+0.018 (7.95%)
After-hours: Feb 27, 2026, 7:58 PM EST

Xiao-I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.230.250.220.240.240.95%547,822
Feb 26, 20260.240.260.230.240.240.46%695,277
Feb 25, 20260.230.250.220.240.248.30%966,445
Feb 24, 20260.220.230.210.220.22-3.40%542,410
Feb 23, 20260.250.250.230.230.23-9.18%1,109,249
Feb 20, 20260.270.280.250.250.25-2.85%655,709
Feb 19, 20260.240.280.220.260.263.54%1,774,163
Feb 18, 20260.280.280.240.250.25-10.32%1,123,872
Feb 17, 20260.260.300.230.280.2820.02%2,311,982
Feb 13, 20260.260.390.220.230.23-8.87%15,250,368
Feb 12, 20260.250.280.240.260.265.22%562,876
Feb 11, 20260.230.260.230.240.24-5.51%451,725
Feb 10, 20260.250.280.230.260.269.30%1,099,326
Feb 9, 20260.230.250.220.240.244.57%416,329
Feb 6, 20260.200.240.200.230.2312.03%529,379
Feb 5, 20260.220.230.200.200.20-4.24%567,961
Feb 4, 20260.220.220.200.210.21-4.55%866,112
Feb 3, 20260.220.240.220.220.221.38%826,365
Feb 2, 20260.230.230.200.220.22-3.98%780,373
Jan 30, 20260.200.260.190.230.239.28%3,278,862
Jan 29, 20260.260.270.200.210.21-17.94%790,431
Jan 28, 20260.280.280.250.250.25-9.97%425,402
Jan 27, 20260.290.290.270.280.28-3.88%362,899
Jan 26, 20260.310.310.270.290.293.19%469,122
Jan 23, 20260.300.300.270.280.28-2.69%319,872
Jan 22, 20260.350.350.290.290.29-9.80%307,571
Jan 21, 20260.360.380.310.320.32-4.06%262,716
Jan 20, 20260.400.400.340.340.34-7.96%141,690
Jan 16, 20260.360.390.360.360.365.41%129,041
Jan 15, 20260.360.360.340.350.350.52%161,304
Jan 14, 20260.400.400.340.340.341.33%184,866
Jan 13, 20260.350.350.330.340.34-3.72%100,484
Jan 12, 20260.380.380.340.350.35-6.18%319,851
Jan 9, 20260.410.410.370.380.38-7.33%347,769
Jan 8, 20260.430.430.390.410.41-5.79%130,334
Jan 7, 20260.480.480.410.430.43-7.53%179,050
Jan 6, 20260.430.500.430.470.476.90%152,267
Jan 5, 20260.430.450.410.440.441.16%154,258
Jan 2, 20260.420.450.390.430.434.88%98,815
Dec 31, 20250.410.450.380.410.41-0.80%582,316
Dec 30, 20250.410.490.410.410.41-0.41%495,497
Dec 29, 20250.420.450.410.420.42-2.83%159,293
Dec 26, 20250.450.490.420.430.43-6.52%362,679
Dec 24, 20250.450.460.410.460.461.53%227,790
Dec 23, 20250.470.500.450.450.45-6.25%209,255
Dec 22, 20250.510.510.480.480.48-6.80%203,699
Dec 19, 20250.480.530.480.520.529.20%375,803
Dec 18, 20250.530.530.450.470.47-9.33%292,350
Dec 17, 20250.550.560.520.520.52-9.86%196,126
Dec 16, 20250.540.600.520.580.584.04%178,735
Dec 15, 20250.570.600.510.550.55-6.02%511,223
Dec 12, 20250.610.630.560.590.59-3.66%252,276
Dec 11, 20250.620.640.590.610.61-2.62%189,898
Dec 10, 20250.620.670.600.630.63-1.29%155,309
Dec 9, 20250.630.660.620.640.64-1.80%104,910
Dec 8, 20250.700.700.640.650.65-4.21%86,296
Dec 5, 20250.690.710.680.680.68-1.27%160,173
Dec 4, 20250.670.700.670.690.693.99%216,205
Dec 3, 20250.650.680.640.660.661.51%106,913
Dec 2, 20250.690.730.650.650.65-6.06%100,037
Dec 1, 20250.730.750.680.690.69-4.92%195,991
Nov 28, 20250.770.770.720.730.73-4.75%93,528
Nov 26, 20250.700.780.690.760.764.66%141,067
Nov 25, 20250.680.780.650.730.737.31%120,446
Nov 24, 20250.790.840.660.680.68-14.64%348,361
Nov 21, 20250.650.800.600.800.8028.51%937,978
Nov 20, 20250.700.720.620.620.62-8.39%140,508
Nov 19, 20250.680.710.670.680.68-0.47%103,995
Nov 18, 20250.730.750.660.680.68-8.11%341,054
Nov 17, 20250.800.800.740.740.74-6.46%124,684
Nov 14, 20250.760.810.720.790.79-3.31%184,561
Nov 13, 20250.860.860.760.820.82-2.57%268,480
Nov 12, 20250.840.850.820.840.842.40%46,127
Nov 11, 20250.850.850.790.820.82-2.36%57,514
Nov 10, 20250.840.890.820.840.840.61%39,020
Nov 7, 20250.850.860.780.840.84-4.02%262,142
Nov 6, 20250.920.920.830.870.87-3.54%256,235
Nov 5, 20250.830.950.830.900.908.53%269,946
Nov 4, 20250.960.960.770.830.83-13.85%551,883
Nov 3, 20251.071.090.940.960.96-9.85%641,651
Oct 31, 20251.131.231.041.071.07-5.31%382,090
Oct 30, 20251.121.141.081.131.131.80%119,469
Oct 29, 20251.191.231.101.111.11-9.76%358,517
Oct 28, 20251.261.261.181.231.23-98,819
Oct 27, 20251.241.271.221.231.230.82%62,219
Oct 24, 20251.171.261.171.221.223.21%99,359
Oct 23, 20251.171.241.161.181.18-1.50%124,556
Oct 22, 20251.261.261.161.201.20-5.59%115,711
Oct 21, 20251.271.331.251.271.27-0.70%57,984
Oct 20, 20251.341.381.251.281.28-1.54%196,489
Oct 17, 20251.321.381.271.301.30-7.67%121,681
Oct 16, 20251.501.551.391.411.41-9.16%404,318
Oct 15, 20251.371.571.341.551.5513.14%615,962
Oct 14, 20251.201.421.151.371.3714.17%731,117
Oct 13, 20251.091.231.081.201.209.09%335,392
Oct 10, 20251.201.201.081.101.10-6.78%509,921
Oct 9, 20251.171.201.141.181.185.17%262,439
Oct 8, 20251.171.191.101.121.12-2.43%176,616
Oct 7, 20251.211.221.141.151.15-5.74%177,631
Oct 6, 20251.231.231.141.221.220.83%227,408