Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
3.550
-0.070 (-1.93%)
At close: May 12, 2025, 4:00 PM
3.530
-0.020 (-0.56%)
After-hours: May 12, 2025, 7:11 PM EDT
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.89 | 3.89 | 3.40 | 3.55 | 3.55 | -1.93% | 103,088 |
| 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 |
| Apr 15, 2025 | 2.78 | 2.88 | 2.66 | 2.83 | 2.83 | 1.80% | 34,462 |
| Apr 14, 2025 | 2.52 | 2.90 | 2.52 | 2.78 | 2.78 | 10.32% | 114,839 |
| Apr 11, 2025 | 2.48 | 2.64 | 2.35 | 2.52 | 2.52 | -1.95% | 56,715 |
| Apr 10, 2025 | 2.52 | 2.66 | 2.39 | 2.57 | 2.57 | -6.55% | 75,340 |
| Apr 9, 2025 | 2.23 | 2.77 | 2.11 | 2.75 | 2.75 | 23.32% | 319,187 |
| Apr 8, 2025 | 2.97 | 2.99 | 2.20 | 2.23 | 2.23 | -25.91% | 175,629 |
| Apr 7, 2025 | 2.88 | 3.15 | 2.62 | 3.01 | 3.01 | -2.90% | 91,604 |
| Apr 4, 2025 | 3.70 | 3.88 | 2.93 | 3.10 | 3.10 | -22.50% | 295,236 |
| Apr 3, 2025 | 4.03 | 4.14 | 3.87 | 4.00 | 4.00 | -5.44% | 32,773 |
| Apr 2, 2025 | 4.27 | 4.27 | 4.00 | 4.23 | 4.23 | 5.49% | 61,311 |
| Apr 1, 2025 | 4.29 | 4.40 | 4.01 | 4.01 | 4.01 | -6.53% | 51,289 |
| Mar 31, 2025 | 3.90 | 4.36 | 3.84 | 4.29 | 4.29 | 10.00% | 37,244 |
| Mar 28, 2025 | 4.14 | 4.18 | 3.82 | 3.90 | 3.90 | -5.80% | 71,013 |
| Mar 27, 2025 | 4.09 | 4.33 | 3.95 | 4.14 | 4.14 | -0.48% | 69,360 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.03 | 4.16 | 4.16 | -5.02% | 35,552 |
| Mar 25, 2025 | 4.19 | 4.45 | 4.00 | 4.38 | 4.38 | 4.53% | 44,282 |
| Mar 24, 2025 | 4.26 | 4.26 | 4.07 | 4.19 | 4.19 | 0.24% | 35,448 |
| Mar 21, 2025 | 3.88 | 4.19 | 3.62 | 4.18 | 4.18 | 8.01% | 55,796 |
| Mar 20, 2025 | 3.60 | 3.99 | 3.39 | 3.87 | 3.87 | 14.33% | 79,283 |
| Mar 19, 2025 | 3.89 | 3.89 | 3.36 | 3.39 | 3.39 | -9.73% | 111,872 |
| Mar 18, 2025 | 4.14 | 4.14 | 3.75 | 3.75 | 3.75 | -4.34% | 65,745 |
| Mar 17, 2025 | 3.97 | 4.18 | 3.80 | 3.92 | 3.92 | -1.26% | 61,691 |
| Mar 14, 2025 | 4.17 | 4.23 | 3.85 | 3.97 | 3.97 | 1.59% | 94,874 |
| Mar 13, 2025 | 4.20 | 4.24 | 3.90 | 3.91 | 3.91 | -9.58% | 54,211 |
| Mar 12, 2025 | 4.01 | 4.32 | 3.93 | 4.32 | 4.32 | 8.32% | 49,419 |
| Mar 11, 2025 | 3.83 | 4.20 | 3.83 | 3.99 | 3.99 | 5.84% | 81,664 |
| Mar 10, 2025 | 4.26 | 4.27 | 3.55 | 3.77 | 3.77 | -11.50% | 82,144 |
| Mar 7, 2025 | 4.49 | 4.67 | 3.84 | 4.26 | 4.26 | -6.37% | 86,522 |
| Mar 6, 2025 | 4.54 | 4.94 | 4.33 | 4.55 | 4.55 | 0.22% | 45,720 |
| Mar 5, 2025 | 4.70 | 4.70 | 4.31 | 4.54 | 4.54 | 2.02% | 49,767 |
| Mar 4, 2025 | 4.40 | 4.67 | 4.30 | 4.45 | 4.45 | 1.60% | 66,242 |
| Mar 3, 2025 | 4.70 | 4.75 | 4.28 | 4.38 | 4.38 | -6.21% | 77,440 |