Xiao-I Corporation (AIXI)
NASDAQ: AIXI
· Real-Time Price · USD
1.17
-0.04 (-3.31%)
At close: Oct 06, 2025, 12:47 PM
AIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 101,400 |
| Oct 2, 2025 | 1.23 | 1.27 | 1.15 | 1.24 | 1.24 | 2.48% | 325,600 |
| Oct 1, 2025 | 1.20 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 220,827 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.13 | 1.25 | 1.25 | 3.31% | 525,200 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.18 | 1.21 | 1.21 | -9.02% | 403,151 |
| Sep 26, 2025 | 1.32 | 1.34 | 1.22 | 1.33 | 1.33 | 3.10% | 242,300 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.19 | 1.29 | 1.29 | -23.21% | 1,046,200 |
| Sep 24, 2025 | 1.61 | 1.78 | 1.57 | 1.68 | 1.68 | 4.35% | 110,900 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.54 | 1.61 | 1.61 | -4.73% | 172,310 |
| Sep 22, 2025 | 1.75 | 1.86 | 1.63 | 1.69 | 1.69 | -3.98% | 256,400 |
| Sep 19, 2025 | 1.73 | 1.77 | 1.65 | 1.76 | 1.76 | 2.92% | 213,426 |
| Sep 18, 2025 | 1.71 | 1.73 | 1.62 | 1.71 | 1.71 | 3.01% | 270,925 |
| Sep 17, 2025 | 1.64 | 1.72 | 1.53 | 1.66 | 1.66 | 3.75% | 367,379 |
| Sep 16, 2025 | 1.68 | 1.70 | 1.56 | 1.60 | 1.60 | -5.88% | 134,124 |
| Sep 15, 2025 | 1.70 | 1.74 | 1.56 | 1.70 | 1.70 | 3.03% | 243,722 |
| Sep 12, 2025 | 1.68 | 1.75 | 1.58 | 1.65 | 1.65 | -1.79% | 213,633 |
| Sep 11, 2025 | 1.59 | 1.75 | 1.57 | 1.68 | 1.68 | 7.01% | 441,147 |
| Sep 10, 2025 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | -1.26% | 223,000 |
| Sep 9, 2025 | 1.41 | 1.60 | 1.36 | 1.59 | 1.59 | 12.77% | 657,000 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -5.37% | 139,800 |
Page 1 of 33