Skip to main content
Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
0.730
+0.046 (6.73%)
At close: Apr 28, 2026, 4:00 PM EDT
0.730
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:31 PM EDT

Xiao-I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.750.640.73-6.18%7,186,903
Apr 27, 20260.700.700.610.680.68-10.01%12,053,946
Apr 24, 20260.760.820.720.760.76-29.62%16,451,126
Apr 23, 20261.001.401.001.081.0820.70%75,538,326
Apr 22, 20260.780.910.750.890.897.81%11,483,067
Apr 21, 20260.820.830.770.830.83-2.43%6,621,982
Apr 20, 20260.840.870.820.850.85-2.27%9,607,476
Apr 17, 20260.840.950.760.870.87-8.39%18,776,198
Apr 16, 20260.961.030.950.950.95-16.65%9,067,807
Apr 15, 20260.951.230.851.141.145.56%31,471,957
Apr 14, 20261.071.151.001.081.08-16.92%25,150,140
Apr 13, 20261.231.401.141.301.306.56%36,478,271
Apr 10, 20261.511.601.131.221.2223.07%137,560,010
Apr 9, 20261.031.300.950.990.99-30.68%75,834,816
Apr 8, 20261.661.781.081.431.43-26.67%156,910,472
Apr 7, 20261.112.710.911.951.95142.60%663,054,286
Apr 6, 20260.270.860.230.800.80515.00%1,251,253,676
Apr 2, 20260.090.160.080.130.1333.10%271,666,840
Apr 1, 20260.130.130.080.100.10-16.35%321,972,446
Mar 31, 20260.110.120.090.120.1218.23%8,122,412
Mar 30, 20260.120.120.090.100.10-22.42%2,214,938
Mar 27, 20260.110.140.100.130.1321.79%5,452,542
Mar 26, 20260.120.120.110.110.11-15.24%1,685,163
Mar 25, 20260.130.130.120.120.120.49%327,105
Mar 24, 20260.130.130.120.120.12-4.49%301,625
Mar 23, 20260.130.140.110.130.133.19%948,210
Mar 20, 20260.140.150.130.130.13-9.14%2,136,953
Mar 19, 20260.180.190.130.140.14-21.26%7,062,847
Mar 18, 20260.180.180.170.180.18-1.07%2,036,993
Mar 17, 20260.180.200.180.180.18-2.27%1,171,981
Mar 16, 20260.210.210.180.180.18-9.50%970,309
Mar 13, 20260.200.220.200.200.20-0.99%723,477
Mar 12, 20260.200.210.200.200.20-1.08%328,079
Mar 11, 20260.210.220.200.200.20-1.83%593,485
Mar 10, 20260.210.220.200.210.21-1.98%452,106
Mar 9, 20260.230.230.190.210.21-4.80%2,409,662
Mar 6, 20260.220.230.220.220.220.77%1,150,827
Mar 5, 20260.250.250.210.220.22-4.70%1,742,797
Mar 4, 20260.220.250.220.230.234.27%1,251,656
Mar 3, 20260.230.230.200.220.22-0.49%955,191
Mar 2, 20260.230.240.220.220.22-3.37%939,071
Feb 27, 20260.230.250.220.230.23-3.98%685,958
Feb 26, 20260.240.260.230.240.240.46%943,570
Feb 25, 20260.230.250.220.240.248.30%995,406
Feb 24, 20260.220.230.210.220.22-3.40%556,564
Feb 23, 20260.250.250.230.230.23-9.18%1,115,295
Feb 20, 20260.270.280.250.250.25-2.85%668,515
Feb 19, 20260.240.280.220.260.263.54%1,784,868
Feb 18, 20260.280.280.240.250.25-10.32%1,179,521
Feb 17, 20260.260.300.230.280.2820.02%3,338,286
Feb 13, 20260.260.390.220.230.23-8.87%15,360,944
Feb 12, 20260.250.280.240.260.265.22%592,731
Feb 11, 20260.230.260.230.240.24-5.51%451,961
Feb 10, 20260.250.280.230.260.269.30%1,104,828
Feb 9, 20260.230.250.220.240.244.57%419,343
Feb 6, 20260.200.240.200.230.2312.03%536,994
Feb 5, 20260.220.230.200.200.20-4.24%570,798
Feb 4, 20260.220.220.200.210.21-4.55%871,251
Feb 3, 20260.220.240.220.220.221.38%837,484
Feb 2, 20260.230.230.200.220.22-3.98%912,262
Jan 30, 20260.200.260.190.230.239.28%3,513,944
Jan 29, 20260.260.270.200.210.21-17.94%802,800
Jan 28, 20260.280.280.250.250.25-9.97%425,665
Jan 27, 20260.290.290.270.280.28-3.88%364,741
Jan 26, 20260.310.310.270.290.293.19%469,747
Jan 23, 20260.300.300.270.280.28-2.69%336,252
Jan 22, 20260.350.350.290.290.29-9.80%307,753
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%161,305
Jan 14, 20260.400.400.340.340.341.33%185,370
Jan 13, 20260.350.350.330.340.34-3.72%102,245
Jan 12, 20260.380.380.340.350.35-6.18%320,823
Jan 9, 20260.410.410.370.380.38-7.33%370,321
Jan 8, 20260.430.430.390.410.41-5.79%130,939
Jan 7, 20260.480.480.410.430.43-7.53%181,159
Jan 6, 20260.430.500.430.470.476.90%153,612
Jan 5, 20260.430.450.410.440.441.16%154,438
Jan 2, 20260.420.450.390.430.434.88%99,822
Dec 31, 20250.410.450.380.410.41-0.80%583,216
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%209,458
Dec 22, 20250.510.510.480.480.48-6.80%203,921
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%253,862
Dec 11, 20250.620.640.590.610.61-2.62%189,900
Dec 10, 20250.620.670.600.630.63-1.29%155,309
Dec 9, 20250.630.660.620.640.64-1.80%105,122
Dec 8, 20250.700.700.640.650.65-4.21%86,496
Dec 5, 20250.690.710.680.680.68-1.27%160,184
Dec 4, 20250.670.700.670.690.693.99%220,767
Dec 3, 20250.650.680.640.660.661.51%106,913