XIAO-I Corporation American Depositary Shares (AIXI) Historical Stock Data

0.63 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AIXI is down -1.84% a day on average. There have been 12 days where XIAO-I Corporation American Depositary Shares closed green and 18 days where AIXI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	0.62	0.63	↑$0.01 (1.27%)	0.60	0.67	155.31K
2025-12-09	0.63	0.64	↑$0.01 (1.14%)	0.62	0.66	105.01K
2025-12-08	0.70	0.65	↓$0.05 (-7.03%)	0.64	0.70	86.30K
2025-12-05	0.69	0.68	↓$0.01 (-1.25%)	0.68	0.71	160.18K
2025-12-04	0.67	0.69	↑$0.02 (2.40%)	0.67	0.70	220.76K
2025-12-03	0.65	0.66	↑$0.01 (1.51%)	0.64	0.68	106.91K
2025-12-02	0.69	0.65	↓$0.04 (-5.80%)	0.65	0.73	100.04K
2025-12-01	0.73	0.69	↓$0.04 (-5.22%)	0.68	0.75	195.99K
2025-11-28	0.77	0.73	↓$0.04 (-5.47%)	0.72	0.77	93.64K
2025-11-26	0.70	0.76	↑$0.07 (9.35%)	0.69	0.78	143.07K
2025-11-25	0.68	0.73	↑$0.05 (7.35%)	0.65	0.78	126.96K
2025-11-24	0.79	0.68	↓$0.11 (-13.45%)	0.66	0.84	349.84K
2025-11-21	0.65	0.80	↑$0.15 (22.62%)	0.60	0.80	1M
2025-11-20	0.70	0.62	↓$0.08 (-11.40%)	0.62	0.72	140.51K
2025-11-19	0.68	0.68	↓$0.00 (-0.46%)	0.67	0.71	104K
2025-11-18	0.73	0.68	↓$0.05 (-6.30%)	0.66	0.75	341.05K
2025-11-17	0.80	0.74	↓$0.06 (-7.94%)	0.74	0.80	124.68K
2025-11-14	0.76	0.79	↑$0.03 (3.82%)	0.72	0.81	184.36K
2025-11-13	0.86	0.82	↓$0.04 (-4.73%)	0.76	0.86	268.48K
2025-11-12	0.84	0.84	↑$0.00 (0.42%)	0.82	0.85	46.13K
2025-11-11	0.85	0.82	↓$0.03 (-3.49%)	0.79	0.85	57.51K
2025-11-10	0.84	0.84	↑$0.00 (0.01%)	0.82	0.89	39.02K
2025-11-07	0.85	0.84	↓$0.02 (-1.76%)	0.78	0.86	261.74K
2025-11-06	0.92	0.87	↓$0.05 (-5.23%)	0.83	0.92	256.23K
2025-11-05	0.83	0.90	↑$0.07 (8.66%)	0.83	0.95	269.94K
2025-11-04	0.96	0.83	↓$0.13 (-13.44%)	0.77	0.96	550.10K
2025-11-03	1.07	0.96	↓$0.11 (-9.85%)	0.94	1.09	641.65K
2025-10-31	1.13	1.07	↓$0.06 (-5.31%)	1.04	1.23	380.99K
2025-10-30	1.12	1.13	↑$0.01 (0.89%)	1.08	1.14	119.43K
2025-10-29	1.19	1.11	↓$0.08 (-6.53%)	1.10	1.23	358.52K