Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
1.985
-0.155 (-7.24%)
At close: Jun 26, 2026, 4:00 PM EDT
1.980
-0.005 (-0.25%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.14 | 2.16 | 1.94 | 1.99 | 1.99 | -7.24% | 188,665 |
| Jun 25, 2026 | 2.15 | 2.24 | 1.85 | 2.14 | 2.14 | -10.46% | 528,304 |
| Jun 24, 2026 | 2.77 | 2.80 | 2.31 | 2.39 | 2.39 | -20.86% | 914,283 |
| Jun 23, 2026 | 3.32 | 3.65 | 2.85 | 3.02 | 3.02 | -1.31% | 29,373,790 |
| Jun 22, 2026 | 2.81 | 3.74 | 2.60 | 3.06 | 3.06 | -51.12% | 4,294,949 |
| Jun 18, 2026 | 6.82 | 7.20 | 5.98 | 6.26 | 6.26 | -8.08% | 166,136 |
| Jun 17, 2026 | 7.15 | 7.49 | 6.60 | 6.81 | 6.81 | -8.10% | 100,540 |
| Jun 16, 2026 | 7.00 | 8.08 | 6.00 | 7.41 | 7.41 | 5.26% | 265,484 |
| Jun 15, 2026 | 7.59 | 7.83 | 7.00 | 7.04 | 7.04 | -10.43% | 191,675 |
| Jun 12, 2026 | 8.20 | 9.09 | 7.45 | 7.86 | 7.86 | -6.76% | 214,476 |
| Jun 11, 2026 | 8.11 | 8.91 | 7.80 | 8.43 | 8.43 | 1.81% | 97,829 |
| Jun 10, 2026 | 8.46 | 8.91 | 7.73 | 8.28 | 8.28 | -2.82% | 160,517 |
| Jun 9, 2026 | 9.11 | 10.65 | 8.51 | 8.52 | 8.52 | -3.95% | 292,505 |
| Jun 8, 2026 | 8.65 | 8.96 | 7.96 | 8.87 | 8.87 | 0.23% | 138,203 |
| Jun 5, 2026 | 8.15 | 9.98 | 7.94 | 8.85 | 8.85 | 3.03% | 221,798 |
| Jun 4, 2026 | 9.41 | 9.57 | 8.38 | 8.59 | 8.59 | -14.36% | 249,263 |
| Jun 3, 2026 | 11.20 | 11.72 | 10.00 | 10.03 | 10.03 | -10.53% | 137,341 |
| Jun 2, 2026 | 11.98 | 12.00 | 10.95 | 11.21 | 11.21 | -11.03% | 122,683 |
| Jun 1, 2026 | 11.75 | 12.76 | 11.62 | 12.60 | 12.60 | 4.30% | 117,303 |
| May 29, 2026 | 13.57 | 13.64 | 11.85 | 12.08 | 12.08 | -11.31% | 178,822 |
| May 28, 2026 | 12.54 | 13.98 | 12.52 | 13.62 | 13.62 | - | 122,296 |
| May 27, 2026 | 13.56 | 13.88 | 12.84 | 13.62 | 13.62 | -5.42% | 135,019 |
| May 26, 2026 | 14.83 | 16.28 | 13.70 | 14.40 | 14.40 | -6.92% | 198,080 |
| May 22, 2026 | 14.89 | 15.49 | 13.40 | 15.47 | 15.47 | 3.90% | 241,979 |
| May 21, 2026 | 11.78 | 15.46 | 11.00 | 14.89 | 14.89 | 28.25% | 432,818 |
| May 20, 2026 | 10.84 | 11.67 | 10.51 | 11.61 | 11.61 | 5.64% | 179,340 |
| May 19, 2026 | 10.54 | 11.14 | 10.13 | 10.99 | 10.99 | -3.00% | 187,567 |
| May 18, 2026 | 11.30 | 11.33 | 9.80 | 11.33 | 11.33 | 0.27% | 222,758 |
| May 15, 2026 | 11.39 | 11.73 | 10.40 | 11.30 | 11.30 | -6.92% | 228,148 |
| May 14, 2026 | 10.87 | 12.37 | 10.31 | 12.14 | 12.14 | 12.72% | 299,136 |
| May 13, 2026 | 11.43 | 11.88 | 10.76 | 10.77 | 10.77 | -10.10% | 245,134 |
| May 12, 2026 | 10.90 | 12.75 | 10.51 | 11.98 | 11.98 | 2.13% | 273,600 |
| May 11, 2026 | 12.59 | 13.99 | 10.96 | 11.73 | 11.73 | -3.87% | 414,408 |
| May 8, 2026 | 13.21 | 13.72 | 11.60 | 12.20 | 12.20 | -15.60% | 390,700 |
| May 7, 2026 | 14.00 | 15.40 | 13.98 | 14.46 | 14.46 | -3.23% | 255,852 |
| May 6, 2026 | 15.60 | 15.80 | 14.86 | 14.94 | 14.94 | -7.78% | 228,994 |
| May 5, 2026 | 16.00 | 16.40 | 14.80 | 16.20 | 16.20 | 3.18% | 341,597 |
| May 4, 2026 | 16.00 | 16.00 | 14.53 | 15.70 | 15.70 | -3.67% | 293,393 |
| May 1, 2026 | 16.26 | 17.31 | 15.40 | 16.30 | 16.30 | -16.31% | 547,942 |
| Apr 30, 2026 | 19.03 | 20.60 | 17.80 | 19.47 | 19.47 | 8.31% | 1,605,616 |
| Apr 29, 2026 | 18.10 | 23.90 | 16.81 | 17.98 | 17.98 | 23.15% | 6,956,542 |
| Apr 28, 2026 | 13.09 | 14.98 | 12.70 | 14.60 | 14.60 | 6.73% | 397,022 |
| Apr 27, 2026 | 13.92 | 14.04 | 12.14 | 13.68 | 13.68 | -10.01% | 623,020 |
| Apr 24, 2026 | 15.19 | 16.40 | 14.48 | 15.20 | 15.20 | -29.62% | 857,545 |
| Apr 23, 2026 | 20.00 | 28.00 | 19.96 | 21.60 | 21.60 | 20.70% | 4,823,793 |
| Apr 22, 2026 | 15.61 | 18.29 | 14.95 | 17.90 | 17.90 | 7.81% | 1,011,179 |
| Apr 21, 2026 | 16.32 | 16.60 | 15.46 | 16.60 | 16.60 | -2.43% | 357,431 |
| Apr 20, 2026 | 16.84 | 17.41 | 16.40 | 17.01 | 17.01 | -2.27% | 519,082 |
| Apr 17, 2026 | 16.80 | 19.00 | 15.21 | 17.41 | 17.41 | -8.39% | 975,613 |
| Apr 16, 2026 | 19.20 | 20.60 | 19.00 | 19.00 | 19.00 | -16.65% | 547,973 |
| Apr 15, 2026 | 18.94 | 24.60 | 17.01 | 22.80 | 22.80 | 5.56% | 1,647,607 |
| Apr 14, 2026 | 21.40 | 23.00 | 20.00 | 21.60 | 21.60 | -16.92% | 1,381,425 |
| Apr 13, 2026 | 24.60 | 28.00 | 22.80 | 26.00 | 26.00 | 6.56% | 1,942,547 |
| Apr 10, 2026 | 30.20 | 32.00 | 22.60 | 24.40 | 24.40 | 23.07% | 7,096,263 |
| Apr 9, 2026 | 20.60 | 26.00 | 19.09 | 19.83 | 19.83 | -30.68% | 4,079,015 |
| Apr 8, 2026 | 33.20 | 35.60 | 21.60 | 28.60 | 28.60 | -26.67% | 7,845,523 |
| Apr 7, 2026 | 22.20 | 54.20 | 18.22 | 39.00 | 39.00 | 142.60% | 33,152,714 |
| Apr 6, 2026 | 5.40 | 17.25 | 4.60 | 16.08 | 16.08 | 515.00% | 62,562,683 |
| Apr 2, 2026 | 1.85 | 3.25 | 1.68 | 2.61 | 2.61 | 33.10% | 13,583,342 |
| Apr 1, 2026 | 2.63 | 2.65 | 1.62 | 1.96 | 1.96 | -16.35% | 16,098,622 |
| Mar 31, 2026 | 2.14 | 2.41 | 1.84 | 2.35 | 2.35 | 18.23% | 406,120 |
| Mar 30, 2026 | 2.34 | 2.38 | 1.84 | 1.99 | 1.99 | -22.42% | 110,746 |
| Mar 27, 2026 | 2.26 | 2.72 | 2.02 | 2.56 | 2.56 | 21.79% | 272,627 |
| Mar 26, 2026 | 2.38 | 2.46 | 2.10 | 2.10 | 2.10 | -15.24% | 84,258 |
| Mar 25, 2026 | 2.52 | 2.63 | 2.45 | 2.48 | 2.48 | 0.49% | 16,355 |
| Mar 24, 2026 | 2.60 | 2.61 | 2.41 | 2.47 | 2.47 | -4.49% | 15,081 |
| Mar 23, 2026 | 2.54 | 2.70 | 2.21 | 2.58 | 2.58 | 3.19% | 47,410 |
| Mar 20, 2026 | 2.80 | 2.90 | 2.50 | 2.50 | 2.50 | -9.14% | 106,847 |
| Mar 19, 2026 | 3.55 | 3.78 | 2.61 | 2.76 | 2.76 | -21.26% | 353,142 |
| Mar 18, 2026 | 3.52 | 3.63 | 3.32 | 3.50 | 3.50 | -1.07% | 101,849 |
| Mar 17, 2026 | 3.56 | 3.94 | 3.50 | 3.54 | 3.54 | -2.27% | 58,599 |
| Mar 16, 2026 | 4.18 | 4.18 | 3.62 | 3.62 | 3.62 | -9.50% | 48,515 |
| Mar 13, 2026 | 4.06 | 4.40 | 3.98 | 4.00 | 4.00 | -0.99% | 36,173 |
| Mar 12, 2026 | 3.92 | 4.14 | 3.92 | 4.04 | 4.04 | -1.08% | 16,403 |
| Mar 11, 2026 | 4.16 | 4.36 | 3.91 | 4.08 | 4.08 | -1.83% | 29,674 |
| Mar 10, 2026 | 4.21 | 4.40 | 4.08 | 4.16 | 4.16 | -1.98% | 22,605 |
| Mar 9, 2026 | 4.60 | 4.60 | 3.87 | 4.24 | 4.24 | -4.80% | 120,483 |
| Mar 6, 2026 | 4.40 | 4.69 | 4.32 | 4.46 | 4.46 | 0.77% | 57,541 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.27 | 4.42 | 4.42 | -4.70% | 87,139 |
| Mar 4, 2026 | 4.44 | 5.00 | 4.41 | 4.64 | 4.64 | 4.27% | 62,582 |
| Mar 3, 2026 | 4.63 | 4.63 | 4.06 | 4.45 | 4.45 | -0.49% | 47,759 |
| Mar 2, 2026 | 4.58 | 4.78 | 4.36 | 4.47 | 4.47 | -3.37% | 46,953 |
| Feb 27, 2026 | 4.65 | 5.00 | 4.49 | 4.63 | 4.63 | -3.98% | 34,297 |
| Feb 26, 2026 | 4.80 | 5.20 | 4.68 | 4.82 | 4.82 | 0.46% | 47,178 |
| Feb 25, 2026 | 4.50 | 5.07 | 4.41 | 4.80 | 4.80 | 8.30% | 49,770 |
| Feb 24, 2026 | 4.36 | 4.60 | 4.27 | 4.43 | 4.43 | -3.40% | 27,828 |
| Feb 23, 2026 | 4.94 | 4.99 | 4.50 | 4.59 | 4.59 | -9.18% | 55,764 |
| Feb 20, 2026 | 5.40 | 5.50 | 4.92 | 5.05 | 5.05 | -2.85% | 33,425 |
| Feb 19, 2026 | 4.90 | 5.60 | 4.36 | 5.20 | 5.20 | 3.54% | 89,243 |
| Feb 18, 2026 | 5.64 | 5.64 | 4.83 | 5.02 | 5.02 | -10.32% | 58,976 |
| Feb 17, 2026 | 5.20 | 5.96 | 4.60 | 5.60 | 5.60 | 20.02% | 166,914 |
| Feb 13, 2026 | 5.16 | 7.80 | 4.44 | 4.67 | 4.67 | -8.87% | 768,047 |
| Feb 12, 2026 | 4.94 | 5.50 | 4.86 | 5.12 | 5.12 | 5.22% | 29,636 |
| Feb 11, 2026 | 4.63 | 5.15 | 4.63 | 4.87 | 4.87 | -5.51% | 22,598 |
| Feb 10, 2026 | 5.00 | 5.62 | 4.60 | 5.15 | 5.15 | 9.30% | 55,241 |
| Feb 9, 2026 | 4.68 | 4.96 | 4.45 | 4.71 | 4.71 | 4.57% | 20,967 |
| Feb 6, 2026 | 4.04 | 4.77 | 4.04 | 4.51 | 4.51 | 12.03% | 26,849 |
| Feb 5, 2026 | 4.40 | 4.50 | 4.02 | 4.02 | 4.02 | -4.24% | 28,539 |
| Feb 4, 2026 | 4.38 | 4.43 | 4.03 | 4.20 | 4.20 | -4.55% | 43,562 |
| Feb 3, 2026 | 4.31 | 4.80 | 4.31 | 4.40 | 4.40 | 1.38% | 41,874 |