XIAO-I Corporation American Depositary Shares (AIXI) Historical Stock Data
1.23 ↓0.14 (-10.22%)
As of April 24, 2024, 1:38pm EST.
Historical Data
In the past 30 trading days, AIXI is down -1.78% a day on average. There have been 10 days where XIAO-I Corporation American Depositary Shares closed green and 20 days where AIXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.35 | 1.23 | ↓$0.12 (-8.89%) | 1.21 | 1.37 | 119.33K |
| 2024-04-23 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.50 | 278.08K |
| 2024-04-22 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.28 | 1.43 | 97.19K |
| 2024-04-19 | 1.60 | 1.42 | ↓$0.18 (-11.25%) | 1.39 | 1.60 | 63.73K |
| 2024-04-18 | 1.42 | 1.54 | ↑$0.12 (8.45%) | 1.41 | 1.63 | 182.26K |
| 2024-04-17 | 1.54 | 1.44 | ↓$0.10 (-6.49%) | 1.42 | 1.58 | 130.65K |
| 2024-04-16 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.48 | 1.79 | 88.68K |
| 2024-04-15 | 1.84 | 1.60 | ↓$0.24 (-13.31%) | 1.55 | 1.84 | 62.61K |
| 2024-04-12 | 1.74 | 1.68 | ↓$0.06 (-3.46%) | 1.63 | 1.76 | 30.46K |
| 2024-04-11 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.75 | 1.79 | 10.16K |
| 2024-04-10 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.83 | 14.79K |
| 2024-04-09 | 1.74 | 1.85 | ↑$0.11 (6.32%) | 1.73 | 1.85 | 40.19K |
| 2024-04-08 | 1.80 | 1.77 | ↓$0.03 (-1.64%) | 1.72 | 1.80 | 25.51K |
| 2024-04-05 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.74 | 1.84 | 27.31K |
| 2024-04-04 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.74 | 1.81 | 24.28K |
| 2024-04-03 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.73 | 1.85 | 48.74K |
| 2024-04-02 | 1.79 | 1.72 | ↓$0.07 (-3.91%) | 1.68 | 1.79 | 44.10K |
| 2024-04-01 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.70 | 1.81 | 89.39K |
| 2024-03-28 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.69 | 1.84 | 33.30K |
| 2024-03-27 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.65 | 1.76 | 32.83K |
| 2024-03-26 | 1.82 | 1.73 | ↓$0.09 (-4.95%) | 1.71 | 1.82 | 65.09K |
| 2024-03-25 | 1.93 | 1.82 | ↓$0.11 (-5.70%) | 1.77 | 1.93 | 61.73K |
| 2024-03-22 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.81 | 1.91 | 95.97K |
| 2024-03-21 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.80 | 1.90 | 71.11K |
| 2024-03-20 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.83 | 1.93 | 136.06K |
| 2024-03-19 | 1.98 | 1.84 | ↓$0.14 (-7.07%) | 1.83 | 1.98 | 120.12K |
| 2024-03-18 | 2.04 | 1.92 | ↓$0.12 (-5.88%) | 1.91 | 2.07 | 152.67K |
| 2024-03-15 | 1.93 | 2.00 | ↑$0.07 (3.61%) | 1.91 | 2.15 | 263.57K |
| 2024-03-14 | 2.03 | 1.94 | ↓$0.09 (-4.43%) | 1.90 | 2.10 | 179.45K |
| 2024-03-13 | 1.95 | 2.03 | ↑$0.08 (4.10%) | 1.86 | 2.20 | 410.45K |
Create an account or log in to view more rows.
$AIXI BUY BUY BUY
$AIXI let’s ride
$AIXI is it Monday yet?
$AIXI what calls are you guys jacked to the tits on?
$AIXI when this finally break out we could see huge upside
$AIXI holding unfortunately lol
$AIXI Bull trap
$AIXI it's just a matter of time and patience...
$AIXI good place to average up
$AIXI buying this dip