Skip to main content
Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
0.677
-0.009 (-1.27%)
At close: Dec 5, 2025, 4:00 PM EST
0.677
-0.000 (-0.03%)
After-hours: Dec 5, 2025, 5:25 PM EST

Xiao-I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20251.251.261.201.211.21-2.42%101,363
Oct 2, 20251.231.271.151.241.242.48%325,560
Oct 1, 20251.201.271.181.211.21-3.20%220,827
Sep 30, 20251.261.261.131.251.253.73%525,187
Sep 29, 20251.301.331.181.211.21-9.40%403,151
Sep 26, 20251.321.341.221.331.333.10%242,275
Sep 25, 20251.681.681.191.291.29-23.21%1,046,191
Sep 24, 20251.611.781.571.681.684.35%110,889
Sep 23, 20251.651.701.541.611.61-4.73%172,310
Sep 22, 20251.751.861.631.691.69-3.98%256,395
Sep 19, 20251.731.771.651.761.762.92%213,426
Sep 18, 20251.711.731.621.711.713.01%270,925
Sep 17, 20251.641.721.531.661.663.75%367,379
Sep 16, 20251.681.701.561.601.60-5.88%134,124
Sep 15, 20251.701.741.561.701.703.03%243,722
Sep 12, 20251.681.751.581.651.65-1.79%213,633
Sep 11, 20251.591.751.571.681.687.01%441,147
Sep 10, 20251.541.611.491.571.57-1.32%222,987
Sep 9, 20251.411.601.361.591.5912.84%656,951
Sep 8, 20251.501.501.381.411.41-5.37%139,799
Sep 5, 20251.391.491.291.491.495.67%335,736
Sep 4, 20251.501.501.351.411.41-4.73%184,785
Sep 3, 20251.521.531.451.481.48-1.99%111,628
Sep 2, 20251.611.611.421.511.51-5.03%207,013
Aug 29, 20251.651.651.491.591.59-1.24%73,378
Aug 28, 20251.601.691.591.611.610.63%96,772
Aug 27, 20251.801.801.561.601.60-11.60%227,576
Aug 26, 20251.491.921.471.811.8122.30%874,217
Aug 25, 20251.481.541.481.481.48-122,456
Aug 22, 20251.481.551.411.481.482.00%164,063
Aug 21, 20251.431.491.401.451.451.47%97,469
Aug 20, 20251.521.521.401.431.43-5.61%107,458
Aug 19, 20251.591.621.461.521.52-2.88%84,996
Aug 18, 20251.511.661.511.561.563.31%171,929
Aug 15, 20251.591.591.501.511.51-2.58%138,319
Aug 14, 20251.581.601.531.551.55-1.27%68,922
Aug 13, 20251.551.611.551.571.57-46,659
Aug 12, 20251.581.601.531.571.570.64%133,479
Aug 11, 20251.701.701.561.561.56-3.70%63,714
Aug 8, 20251.601.721.601.621.621.25%161,382
Aug 7, 20251.651.761.601.601.60-1.84%122,501
Aug 6, 20251.701.701.551.631.63-4.12%172,616
Aug 5, 20251.861.861.651.701.70-3.95%118,126
Aug 4, 20251.701.831.701.771.774.12%50,129
Aug 1, 20251.751.751.601.701.70-5.03%216,104
Jul 31, 20251.781.851.721.791.79-0.56%130,794
Jul 30, 20251.801.861.751.801.80-207,946
Jul 29, 20251.961.961.761.801.80-5.76%177,629
Jul 28, 20252.032.041.891.911.91-2.05%104,701
Jul 25, 20252.172.171.881.951.95-6.70%228,257
Jul 24, 20252.312.312.092.092.09-7.69%140,695
Jul 23, 20252.162.362.162.262.264.81%151,281
Jul 22, 20252.002.191.912.162.167.46%236,627
Jul 21, 20251.872.071.872.012.0110.44%389,768
Jul 18, 20252.022.071.821.821.82-9.00%390,274
Jul 17, 20252.132.171.922.002.00-4.76%147,665