XIAO-I Corporation American Depositary Shares (AIXI) Historical Stock Data
6.80 ↑1.25 (22.43%)
As of March 31, 2023, 3:33pm EST.
Historical Data
In the past 30 trading days, AIXI is down -1.10% a day on average. There have been 6 days where XIAO-I Corporation American Depositary Shares closed green and 10 days where AIXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 5.70 | 5.55 | ↓$0.15 (-2.63%) | 5.41 | 5.80 | 111.73K |
| 2023-03-29 | 5.71 | 5.49 | ↓$0.22 (-3.85%) | 5.26 | 5.98 | 296.75K |
| 2023-03-28 | 6.04 | 5.81 | ↓$0.23 (-3.82%) | 5.70 | 6.09 | 86.12K |
| 2023-03-27 | 5.89 | 5.96 | ↑$0.07 (1.19%) | 5.72 | 6.18 | 106.64K |
| 2023-03-24 | 5.90 | 5.92 | ↑$0.02 (0.34%) | 5.79 | 6.03 | 69.46K |
| 2023-03-23 | 5.77 | 5.99 | ↑$0.22 (3.81%) | 5.72 | 6.40 | 310.21K |
| 2023-03-22 | 6.16 | 5.93 | ↓$0.23 (-3.73%) | 5.80 | 6.20 | 144.72K |
| 2023-03-21 | 5.55 | 6.30 | ↑$0.75 (13.51%) | 5.42 | 6.59 | 480.95K |
| 2023-03-20 | 5.63 | 5.60 | ↓$0.03 (-0.53%) | 5.41 | 5.70 | 94.56K |
| 2023-03-17 | 5.65 | 5.64 | ↓$0.01 (-0.18%) | 5.36 | 5.70 | 181.37K |
| 2023-03-16 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.26 | 5.63 | 208.22K |
| 2023-03-15 | 5.81 | 5.74 | ↓$0.07 (-1.20%) | 4.95 | 5.90 | 450.52K |
| 2023-03-14 | 6.33 | 5.96 | ↓$0.37 (-5.85%) | 5.60 | 6.43 | 654.57K |
| 2023-03-13 | 6.49 | 6.38 | ↓$0.11 (-1.69%) | 6.30 | 7.19 | 1.09M |
| 2023-03-10 | 6.40 | 6.49 | ↑$0.09 (1.41%) | 6.01 | 6.70 | 1.01M |
| 2023-03-09 | 6.80 | 5.81 | ↓$0.99 (-14.56%) | 5.57 | 8.00 | 2.95M |
Create an account or log in to view more rows.
$AIXI buying this dip