AIxCrypto Holdings, Inc. (AIXC)
NASDAQ: AIXC · Real-Time Price · USD
2.500
-0.130 (-4.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIxCrypto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 2.65 | 2.46 | 2.50 | 2.50 | -4.94% | 65,643 |
| Dec 4, 2025 | 2.43 | 2.66 | 2.35 | 2.63 | 2.63 | 3.54% | 94,180 |
| Dec 3, 2025 | 2.45 | 2.54 | 2.33 | 2.54 | 2.54 | 5.39% | 95,473 |
| Dec 2, 2025 | 2.36 | 2.42 | 2.26 | 2.41 | 2.41 | 2.55% | 112,904 |
| Dec 1, 2025 | 2.52 | 2.57 | 2.31 | 2.35 | 2.35 | -9.62% | 77,836 |
| Nov 28, 2025 | 2.57 | 2.64 | 2.51 | 2.60 | 2.60 | 1.96% | 68,003 |
| Nov 26, 2025 | 2.45 | 2.57 | 2.43 | 2.55 | 2.55 | 4.51% | 92,079 |
| Nov 25, 2025 | 2.63 | 2.69 | 2.40 | 2.44 | 2.44 | -6.87% | 74,933 |
| Nov 24, 2025 | 2.68 | 2.77 | 2.52 | 2.62 | 2.62 | 3.15% | 96,596 |
| Nov 21, 2025 | 2.64 | 2.64 | 2.38 | 2.54 | 2.54 | -3.42% | 153,353 |
| Nov 20, 2025 | 2.90 | 2.97 | 2.58 | 2.63 | 2.63 | -8.68% | 201,765 |
| Nov 19, 2025 | 3.26 | 3.27 | 2.75 | 2.88 | 2.88 | -10.28% | 178,335 |
| Nov 18, 2025 | 2.98 | 3.34 | 2.86 | 3.21 | 3.21 | 5.59% | 373,839 |
| Nov 17, 2025 | 2.84 | 3.08 | 2.75 | 3.04 | 3.04 | 11.36% | 570,259 |
| Nov 14, 2025 | 2.44 | 2.83 | 2.44 | 2.73 | 2.73 | 7.91% | 676,211 |
| Nov 13, 2025 | 2.64 | 2.64 | 2.36 | 2.53 | 2.53 | -4.53% | 445,095 |
| Nov 12, 2025 | 2.65 | 2.85 | 2.60 | 2.65 | 2.65 | 1.15% | 128,629 |
| Nov 11, 2025 | 2.73 | 2.78 | 2.56 | 2.62 | 2.62 | -2.24% | 119,728 |
| Nov 10, 2025 | 2.53 | 2.72 | 2.53 | 2.68 | 2.68 | 7.20% | 120,072 |
| Nov 7, 2025 | 2.50 | 2.54 | 2.35 | 2.50 | 2.50 | -2.72% | 235,749 |
| Nov 6, 2025 | 2.58 | 2.72 | 2.49 | 2.57 | 2.57 | -2.28% | 128,427 |
| Nov 5, 2025 | 2.52 | 2.69 | 2.52 | 2.63 | 2.63 | 4.37% | 207,341 |
| Nov 4, 2025 | 2.81 | 2.81 | 2.50 | 2.52 | 2.52 | -10.32% | 447,702 |
| Nov 3, 2025 | 2.79 | 2.92 | 2.79 | 2.81 | 2.81 | -1.40% | 198,795 |
| Oct 31, 2025 | 3.04 | 3.12 | 2.81 | 2.85 | 2.85 | -6.56% | 232,077 |
| Oct 30, 2025 | 2.81 | 3.36 | 2.81 | 3.05 | 3.05 | 6.64% | 483,027 |
| Oct 29, 2025 | 2.70 | 3.00 | 2.66 | 2.86 | 2.86 | 4.00% | 569,887 |
| Oct 28, 2025 | 3.03 | 3.16 | 2.71 | 2.75 | 2.75 | -7.41% | 738,642 |
| Oct 27, 2025 | 3.39 | 3.39 | 2.90 | 2.97 | 2.97 | -18.41% | 1,668,702 |
| Oct 24, 2025 | 5.79 | 5.97 | 3.51 | 3.64 | 3.64 | 3.12% | 51,509,397 |
| Oct 23, 2025 | 3.31 | 3.60 | 3.31 | 3.53 | 3.53 | 5.37% | 11,222,061 |
| Oct 22, 2025 | 4.04 | 4.04 | 3.28 | 3.35 | 3.35 | -12.30% | 218,188 |
| Oct 21, 2025 | 3.90 | 3.99 | 3.76 | 3.82 | 3.82 | -2.80% | 137,923 |
| Oct 20, 2025 | 3.64 | 4.06 | 3.64 | 3.93 | 3.93 | 7.97% | 70,599 |
| Oct 17, 2025 | 3.77 | 3.77 | 3.60 | 3.64 | 3.64 | -2.41% | 64,428 |
| Oct 16, 2025 | 3.92 | 4.16 | 3.73 | 3.73 | 3.73 | -5.81% | 96,627 |
| Oct 15, 2025 | 3.80 | 4.33 | 3.80 | 3.96 | 3.96 | 3.94% | 156,710 |
| Oct 14, 2025 | 3.87 | 4.00 | 3.72 | 3.81 | 3.81 | -4.99% | 126,478 |
| Oct 13, 2025 | 4.14 | 4.27 | 4.01 | 4.01 | 4.01 | -3.61% | 117,283 |
| Oct 10, 2025 | 4.40 | 4.67 | 4.10 | 4.16 | 4.16 | -5.45% | 227,235 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.35 | 4.40 | 4.40 | -9.65% | 174,850 |
| Oct 8, 2025 | 5.06 | 5.06 | 4.60 | 4.87 | 4.87 | -3.18% | 344,730 |
| Oct 7, 2025 | 4.96 | 5.28 | 4.92 | 5.03 | 5.03 | - | 226,837 |
| Oct 6, 2025 | 5.12 | 5.28 | 4.91 | 5.03 | 5.03 | -3.82% | 279,437 |
| Oct 3, 2025 | 5.52 | 5.67 | 5.15 | 5.23 | 5.23 | -6.44% | 268,350 |
| Oct 2, 2025 | 5.94 | 6.12 | 5.49 | 5.59 | 5.59 | -6.99% | 411,014 |
| Oct 1, 2025 | 5.37 | 6.16 | 5.35 | 6.01 | 6.01 | 5.07% | 586,720 |
| Sep 30, 2025 | 5.70 | 6.16 | 5.63 | 5.72 | 5.72 | 6.32% | 5,965,224 |
| Sep 29, 2025 | 5.09 | 5.65 | 4.62 | 5.38 | 5.38 | 6.32% | 547,739 |
| Sep 26, 2025 | 4.88 | 5.49 | 4.80 | 5.06 | 5.06 | -8.33% | 576,733 |