Xiao-I Corporation (AIXI)
NASDAQ: AIXI · Real-Time Price · USD
0.6774
-0.0087 (-1.27%)
At close: Dec 5, 2025, 4:00 PM EST
0.6772
-0.0002 (-0.03%)
After-hours: Dec 5, 2025, 5:25 PM EST
Xiao-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -1.27% | 160,173 |
| Dec 4, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 3.99% | 216,205 |
| Dec 3, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 1.51% | 106,913 |
| Dec 2, 2025 | 0.69 | 0.73 | 0.65 | 0.65 | 0.65 | -6.06% | 100,037 |
| Dec 1, 2025 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -4.92% | 195,991 |
| Nov 28, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -4.75% | 93,528 |
| Nov 26, 2025 | 0.70 | 0.78 | 0.69 | 0.76 | 0.76 | 4.66% | 141,067 |
| Nov 25, 2025 | 0.68 | 0.78 | 0.65 | 0.73 | 0.73 | 7.31% | 120,446 |
| Nov 24, 2025 | 0.79 | 0.84 | 0.66 | 0.68 | 0.68 | -14.64% | 348,361 |
| Nov 21, 2025 | 0.65 | 0.80 | 0.60 | 0.80 | 0.80 | 28.51% | 937,978 |
| Nov 20, 2025 | 0.70 | 0.72 | 0.62 | 0.62 | 0.62 | -8.39% | 140,508 |
| Nov 19, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | -0.47% | 103,995 |
| Nov 18, 2025 | 0.73 | 0.75 | 0.66 | 0.68 | 0.68 | -8.11% | 341,054 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -6.46% | 124,684 |
| Nov 14, 2025 | 0.76 | 0.81 | 0.72 | 0.79 | 0.79 | -3.31% | 184,561 |
| Nov 13, 2025 | 0.86 | 0.86 | 0.76 | 0.82 | 0.82 | -2.57% | 268,480 |
| Nov 12, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 2.40% | 46,127 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -2.36% | 57,514 |
| Nov 10, 2025 | 0.84 | 0.89 | 0.82 | 0.84 | 0.84 | 0.61% | 39,020 |
| Nov 7, 2025 | 0.85 | 0.86 | 0.78 | 0.84 | 0.84 | -4.02% | 262,142 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.83 | 0.87 | 0.87 | -3.54% | 256,235 |
| Nov 5, 2025 | 0.83 | 0.95 | 0.83 | 0.90 | 0.90 | 8.53% | 269,946 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.77 | 0.83 | 0.83 | -13.85% | 551,883 |
| Nov 3, 2025 | 1.07 | 1.09 | 0.94 | 0.96 | 0.96 | -9.85% | 641,651 |
| Oct 31, 2025 | 1.13 | 1.23 | 1.04 | 1.07 | 1.07 | -5.31% | 382,090 |
| Oct 30, 2025 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 119,469 |
| Oct 29, 2025 | 1.19 | 1.23 | 1.10 | 1.11 | 1.11 | -9.76% | 358,517 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | - | 98,819 |
| Oct 27, 2025 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 62,219 |
| Oct 24, 2025 | 1.17 | 1.26 | 1.17 | 1.22 | 1.22 | 3.21% | 99,359 |
| Oct 23, 2025 | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | -1.50% | 124,556 |
| Oct 22, 2025 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -5.59% | 115,711 |
| Oct 21, 2025 | 1.27 | 1.33 | 1.25 | 1.27 | 1.27 | -0.70% | 57,984 |
| Oct 20, 2025 | 1.34 | 1.38 | 1.25 | 1.28 | 1.28 | -1.54% | 196,489 |
| Oct 17, 2025 | 1.32 | 1.38 | 1.27 | 1.30 | 1.30 | -7.67% | 121,681 |
| Oct 16, 2025 | 1.50 | 1.55 | 1.39 | 1.41 | 1.41 | -9.16% | 404,318 |
| Oct 15, 2025 | 1.37 | 1.57 | 1.34 | 1.55 | 1.55 | 13.14% | 615,962 |
| Oct 14, 2025 | 1.20 | 1.42 | 1.15 | 1.37 | 1.37 | 14.17% | 731,117 |
| Oct 13, 2025 | 1.09 | 1.23 | 1.08 | 1.20 | 1.20 | 9.09% | 335,392 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.08 | 1.10 | 1.10 | -6.78% | 509,921 |
| Oct 9, 2025 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | 5.17% | 262,439 |
| Oct 8, 2025 | 1.17 | 1.19 | 1.10 | 1.12 | 1.12 | -2.43% | 176,616 |
| Oct 7, 2025 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -5.74% | 177,631 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.14 | 1.22 | 1.22 | 0.83% | 227,408 |
| Oct 3, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 101,363 |
| Oct 2, 2025 | 1.23 | 1.27 | 1.15 | 1.24 | 1.24 | 2.48% | 325,560 |
| 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 | 3.73% | 525,187 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.18 | 1.21 | 1.21 | -9.40% | 403,151 |
| Sep 26, 2025 | 1.32 | 1.34 | 1.22 | 1.33 | 1.33 | 3.10% | 242,275 |