Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
2.830
-0.100 (-3.41%)
At close: Jun 27, 2025, 4:00 PM
2.800
-0.030 (-1.06%)
After-hours: Jun 27, 2025, 4:10 PM EDT
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.80 | 2.94 | 2.80 | 2.83 | - | -3.41% | 89,190 |
| Jun 26, 2025 | 2.96 | 3.02 | 2.80 | 2.93 | 2.93 | -3.93% | 97,634 |
| Jun 25, 2025 | 2.75 | 3.06 | 2.68 | 3.05 | 3.05 | 10.91% | 126,374 |
| Jun 24, 2025 | 2.50 | 2.98 | 2.40 | 2.75 | 2.75 | 11.34% | 186,907 |
| Jun 23, 2025 | 2.58 | 2.62 | 2.35 | 2.47 | 2.47 | 4.66% | 99,569 |
| Jun 20, 2025 | 2.28 | 2.48 | 2.25 | 2.36 | 2.36 | 2.16% | 165,643 |
| Jun 18, 2025 | 2.42 | 2.45 | 2.30 | 2.31 | 2.31 | -6.85% | 114,199 |
| Jun 17, 2025 | 2.47 | 2.53 | 2.37 | 2.48 | 2.48 | 0.40% | 35,320 |
| Jun 16, 2025 | 2.37 | 2.55 | 2.33 | 2.47 | 2.47 | 4.71% | 106,072 |
| Jun 13, 2025 | 2.50 | 2.67 | 2.31 | 2.36 | 2.36 | -5.98% | 151,241 |
| Jun 12, 2025 | 2.82 | 2.82 | 2.47 | 2.51 | 2.51 | -12.58% | 181,707 |
| Jun 11, 2025 | 2.88 | 2.95 | 2.81 | 2.87 | 2.87 | - | 51,765 |
| Jun 10, 2025 | 2.91 | 2.97 | 2.80 | 2.87 | 2.87 | -4.97% | 78,449 |
| Jun 9, 2025 | 2.95 | 3.10 | 2.82 | 3.02 | 3.02 | 1.34% | 146,441 |
| Jun 6, 2025 | 2.84 | 3.01 | 2.80 | 2.98 | 2.98 | 4.93% | 128,737 |
| Jun 5, 2025 | 2.97 | 3.01 | 2.76 | 2.84 | 2.84 | -5.33% | 146,281 |
| Jun 4, 2025 | 2.96 | 3.10 | 2.94 | 3.00 | 3.00 | 1.69% | 120,341 |
| Jun 3, 2025 | 3.00 | 3.05 | 2.93 | 2.95 | 2.95 | -3.91% | 60,072 |
| Jun 2, 2025 | 3.05 | 3.14 | 2.95 | 3.07 | 3.07 | -0.97% | 50,585 |
| May 30, 2025 | 2.88 | 3.10 | 2.72 | 3.10 | 3.10 | 8.01% | 121,317 |
| May 29, 2025 | 3.22 | 3.22 | 2.80 | 2.87 | 2.87 | -6.82% | 145,543 |
| May 28, 2025 | 3.21 | 3.40 | 3.08 | 3.08 | 3.08 | -4.94% | 94,968 |
| May 27, 2025 | 3.39 | 3.49 | 3.22 | 3.24 | 3.24 | -4.42% | 94,340 |
| May 23, 2025 | 3.51 | 3.78 | 3.26 | 3.39 | 3.39 | -4.51% | 423,570 |
| May 22, 2025 | 3.51 | 3.70 | 3.33 | 3.55 | 3.55 | 0.28% | 401,419 |
| May 21, 2025 | 3.22 | 3.64 | 3.07 | 3.54 | 3.54 | 15.31% | 415,647 |
| May 20, 2025 | 3.25 | 3.34 | 3.05 | 3.07 | 3.07 | -5.25% | 57,331 |
| May 19, 2025 | 3.33 | 3.46 | 3.22 | 3.24 | 3.24 | -6.63% | 76,809 |
| May 16, 2025 | 3.64 | 3.69 | 3.30 | 3.47 | 3.47 | -1.98% | 211,441 |
| May 15, 2025 | 3.62 | 3.85 | 3.46 | 3.54 | 3.54 | -0.70% | 510,614 |
| May 14, 2025 | 3.89 | 3.89 | 3.46 | 3.57 | 3.57 | -5.44% | 118,142 |
| May 13, 2025 | 3.59 | 3.84 | 3.38 | 3.77 | 3.77 | 6.20% | 263,481 |
| May 12, 2025 | 3.89 | 3.89 | 3.40 | 3.55 | 3.55 | -1.93% | 103,095 |
| May 9, 2025 | 3.97 | 4.00 | 3.55 | 3.62 | 3.62 | -3.47% | 70,734 |
| May 8, 2025 | 3.61 | 4.02 | 3.29 | 3.75 | 3.75 | 7.76% | 207,376 |
| May 7, 2025 | 3.37 | 3.48 | 3.24 | 3.48 | 3.48 | 5.78% | 34,786 |
| May 6, 2025 | 3.48 | 3.58 | 3.23 | 3.29 | 3.29 | -2.08% | 70,397 |
| May 5, 2025 | 3.68 | 3.68 | 3.35 | 3.36 | 3.36 | -10.64% | 53,898 |
| May 2, 2025 | 3.65 | 3.84 | 3.51 | 3.76 | 3.76 | 5.32% | 70,966 |
| May 1, 2025 | 3.84 | 3.85 | 3.48 | 3.57 | 3.57 | -1.92% | 100,252 |
| Apr 30, 2025 | 3.05 | 3.64 | 2.90 | 3.64 | 3.64 | 17.46% | 153,173 |
| Apr 29, 2025 | 3.43 | 3.43 | 3.02 | 3.10 | 3.10 | -10.15% | 113,431 |
| Apr 28, 2025 | 3.65 | 3.69 | 3.30 | 3.45 | 3.45 | -4.19% | 58,089 |
| Apr 25, 2025 | 3.71 | 3.85 | 3.42 | 3.60 | 3.60 | -1.91% | 133,037 |
| Apr 24, 2025 | 3.31 | 3.69 | 3.11 | 3.67 | 3.67 | 7.94% | 158,609 |
| Apr 23, 2025 | 3.47 | 3.60 | 3.10 | 3.40 | 3.40 | -1.16% | 200,377 |
| Apr 22, 2025 | 2.79 | 3.44 | 2.79 | 3.44 | 3.44 | 19.44% | 94,973 |
| Apr 21, 2025 | 2.97 | 2.97 | 2.79 | 2.88 | 2.88 | -1.54% | 42,391 |
| Apr 17, 2025 | 2.73 | 3.06 | 2.52 | 2.93 | 2.93 | 12.93% | 66,685 |
| Apr 16, 2025 | 2.77 | 2.82 | 2.52 | 2.59 | 2.59 | -8.48% | 45,945 |