Xiao-I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	1.55	1.61	1.55	1.57	1.57	-	46,659
Aug 12, 2025	1.58	1.60	1.53	1.57	1.57	0.64%	133,479
Aug 11, 2025	1.70	1.70	1.56	1.56	1.56	-3.70%	63,714
Aug 8, 2025	1.60	1.72	1.60	1.62	1.62	1.25%	161,382
Aug 7, 2025	1.65	1.76	1.60	1.60	1.60	-1.84%	122,501
Aug 6, 2025	1.70	1.70	1.55	1.63	1.63	-4.12%	172,616
Aug 5, 2025	1.86	1.86	1.65	1.70	1.70	-3.95%	118,126
Aug 4, 2025	1.70	1.83	1.70	1.77	1.77	4.12%	50,129
Aug 1, 2025	1.75	1.75	1.60	1.70	1.70	-5.03%	216,104
Jul 31, 2025	1.78	1.85	1.72	1.79	1.79	-0.56%	130,794
Jul 30, 2025	1.80	1.86	1.75	1.80	1.80	-	207,946
Jul 29, 2025	1.96	1.96	1.76	1.80	1.80	-5.76%	177,629
Jul 28, 2025	2.03	2.04	1.89	1.91	1.91	-2.05%	104,701
Jul 25, 2025	2.17	2.17	1.88	1.95	1.95	-6.70%	228,257
Jul 24, 2025	2.31	2.31	2.09	2.09	2.09	-7.69%	140,695
Jul 23, 2025	2.16	2.36	2.16	2.26	2.26	4.81%	151,281
Jul 22, 2025	2.00	2.19	1.91	2.16	2.16	7.46%	236,627
Jul 21, 2025	1.87	2.07	1.87	2.01	2.01	10.44%	389,768
Jul 18, 2025	2.02	2.07	1.82	1.82	1.82	-9.00%	390,274
Jul 17, 2025	2.13	2.17	1.92	2.00	2.00	-4.76%	147,665
Jul 16, 2025	2.00	2.13	1.81	2.10	2.10	6.06%	323,512
Jul 15, 2025	2.09	2.12	1.92	1.98	1.98	-1.98%	350,134
Jul 14, 2025	2.37	2.45	1.91	2.02	2.02	-13.30%	703,354
Jul 11, 2025	2.46	2.52	2.26	2.33	2.33	-3.32%	125,140
Jul 10, 2025	2.30	2.44	2.30	2.41	2.41	3.88%	91,367
Jul 9, 2025	2.40	2.60	2.20	2.32	2.32	-5.31%	437,034
Jul 8, 2025	2.32	2.46	2.31	2.45	2.45	6.99%	131,950
Jul 7, 2025	2.45	2.51	2.27	2.29	2.29	-9.84%	142,017
Jul 3, 2025	2.75	2.90	2.30	2.54	2.54	-7.64%	219,457
Jul 2, 2025	2.83	2.92	2.60	2.75	2.75	-2.48%	71,959
Jul 1, 2025	2.98	2.98	2.80	2.82	2.82	-1.40%	62,300
Jun 30, 2025	2.85	3.10	2.72	2.86	2.86	2.14%	126,798
Jun 27, 2025	2.87	2.97	2.79	2.80	2.80	-4.44%	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