NASDAQ : AIXI
Xiao-I Corporation — Price history
Technology · Software - Application · China
Last price 2.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xiao-I Corporation (AIXI) closed at 2.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.71 | 2.94 | 2.71 | 2.81 | 124,435 | +2.18% |
| 2026-10-30 | 2.73 | 2.81 | 2.68 | 2.75 | 228,454 | -5.17% |
| 2026-10-29 | 2.87 | 2.96 | 2.87 | 2.9 | 260,415 | -2.03% |
| 2026-10-28 | 2.95 | 3.02 | 2.87 | 2.96 | 310,892 | +0.34% |
| 2026-10-27 | 2.87 | 3.04 | 2.84 | 2.95 | 397,460 | -1.99% |
| 2026-10-26 | 2.91 | 3.049 | 2.83 | 3.01 | 755,075 | +1.69% |
| 2026-10-23 | 3.19 | 3.44 | 2.82 | 2.96 | 16,856,638 | +19.35% |
| 2026-10-22 | 2.88 | 2.919 | 2.44 | 2.48 | 411,799 | -13.89% |
| 2026-10-21 | 2.9 | 3.04 | 2.75 | 2.88 | 714,037 | -7.10% |
| 2026-10-20 | 2.69 | 3.84 | 2.62 | 3.1 | 31,412,479 | +40.91% |
| 2026-10-19 | 2.82 | 2.88 | 2.03 | 2.2 | 1,019,734 | -24.66% |
| 2026-10-16 | 3 | 3.43 | 2.86 | 2.92 | 2,413,401 | +3.91% |
| 2026-10-15 | 2.88 | 3.07 | 2.76 | 2.81 | 657,591 | -2.43% |
| 2026-10-14 | 2.77 | 3.099 | 2.7 | 2.88 | 1,309,266 | -4.32% |
| 2026-10-13 | 3.22 | 3.76 | 2.73 | 3.01 | 26,347,753 | +25.42% |
| 2026-10-12 | 2.06 | 3.21 | 2.03 | 2.4 | 17,643,724 | +18.23% |
| 2026-10-09 | 1.73 | 2.2 | 1.72 | 2.03 | 3,126,613 | +5.18% |
| 2026-10-08 | 2.11 | 2.61 | 1.82 | 1.93 | 58,755,993 | +46.21% |
| 2026-10-07 | 1.59 | 1.67 | 1.28 | 1.32 | 13,359,842 | -28.65% |
| 2026-10-06 | 2.91 | 3.25 | 1.63 | 1.85 | 63,685,916 | +22.52% |
| 2026-10-05 | 1.53 | 1.79 | 1.45 | 1.51 | 1,240,669 | -16.57% |
| 2026-10-02 | 1.7 | 2.26 | 1.59 | 1.81 | 74,002,504 | +48.97% |
| 2026-10-01 | 1.32 | 1.34 | 1.18 | 1.215 | 339,870 | -12.59% |
| 2026-09-30 | 1.45 | 1.5 | 1.35 | 1.39 | 304,650 | -6.71% |
| 2026-09-29 | 1.68 | 1.94 | 1.42 | 1.49 | 1,189,019 | -6.88% |
| 2026-09-28 | 1.65 | 1.68 | 1.57 | 1.6 | 176,295 | -6.98% |
| 2026-09-25 | 1.69 | 1.8 | 1.66 | 1.72 | 344,262 | -8.51% |
| 2026-09-24 | 1.73 | 1.9 | 1.64 | 1.88 | 4,538,309 | -1.05% |
| 2026-09-23 | 1.87 | 1.95 | 1.75 | 1.9 | 591,912 | -6.86% |
| 2026-09-22 | 1.84 | 2.16 | 1.78 | 2.04 | 1,472,689 | +8.51% |
| 2026-09-21 | 2.05 | 2.06 | 1.8 | 1.88 | 224,878 | -10.05% |
| 2026-09-18 | 2.27 | 2.45 | 2.05 | 2.09 | 545,856 | -0.24% |
| 2026-09-17 | 2.06 | 2.275 | 2.01 | 2.095 | 189,320 | +0.96% |
| 2026-09-16 | 2.03 | 2.15 | 1.98 | 2.075 | 335,064 | -10.56% |
| 2026-09-15 | 2.37 | 2.405 | 2.3 | 2.32 | 2,801,173 | -2.93% |
| 2026-09-14 | 2.59 | 2.59 | 2.3 | 2.39 | 143,771 | -11.15% |
| 2026-09-11 | 2.96 | 2.96 | 2.63 | 2.69 | 159,632 | -13.23% |
| 2026-09-10 | 2.97 | 3.13 | 2.93 | 3.1 | 81,318 | +0.32% |
| 2026-09-09 | 2.95 | 3.25 | 2.932 | 3.09 | 255,492 | -5.21% |
| 2026-09-08 | 3.26 | 3.375 | 2.98 | 3.26 | 349,707 | -1.23% |
| 2026-09-04 | 3.185 | 3.458 | 3.116 | 3.301 | 144,039 | -2.58% |
| 2026-09-03 | 3.2 | 3.388 | 3.15 | 3.388 | 140,147 | +2.74% |
| 2026-09-02 | 3.275 | 3.57 | 3.15 | 3.298 | 148,017 | -2.46% |
| 2026-09-01 | 3.338 | 3.5 | 3.221 | 3.381 | 164,382 | -3.98% |
| 2026-08-31 | 3.616 | 3.777 | 3.263 | 3.521 | 294,656 | -7.88% |
| 2026-08-28 | 3.92 | 3.92 | 3.5 | 3.822 | 704,856 | -7.46% |
| 2026-08-27 | 4.19 | 4.577 | 3.892 | 4.13 | 839,685 | -26.67% |
| 2026-08-26 | 7.805 | 8.05 | 5.32 | 5.632 | 2,497,340 | -38.58% |
| 2026-08-25 | 10.22 | 12.11 | 7.42 | 9.17 | 35,892,973 | +186.28% |
| 2026-08-24 | 3.261 | 3.36 | 3.08 | 3.203 | 1,993,967 | +0.00% |
| 2026-08-21 | 3.64 | 3.811 | 2.8 | 3.203 | 130,730 | -18.30% |
| 2026-08-20 | 4.375 | 4.483 | 3.189 | 3.921 | 308,670 | -21.11% |
| 2026-08-19 | 5.201 | 5.73 | 4.83 | 4.97 | 140,962 | -2.04% |
| 2026-08-18 | 5.495 | 5.599 | 4.9 | 5.074 | 247,192 | -18.77% |
| 2026-08-17 | 5.558 | 6.368 | 5.344 | 6.246 | 1,521,406 | +7.90% |
| 2026-08-14 | 6.16 | 6.238 | 4.948 | 5.789 | 67,351 | -6.64% |
| 2026-08-13 | 6.252 | 6.3 | 5.89 | 6.201 | 49,423 | -2.74% |
| 2026-08-12 | 6.921 | 6.921 | 6.3 | 6.376 | 47,356 | -7.66% |
| 2026-08-11 | 7.07 | 7.07 | 6.51 | 6.905 | 54,979 | -2.34% |
| 2026-08-10 | 7.21 | 7.769 | 7 | 7.07 | 83,548 | -9.82% |
| 2026-08-07 | 7.84 | 9.38 | 7.42 | 7.84 | 847,199 | +5.66% |
| 2026-08-06 | 7.14 | 7.7 | 7.14 | 7.42 | 28,522 | -2.75% |
| 2026-08-05 | 7.28 | 7.77 | 6.922 | 7.63 | 43,989 | +4.81% |
| 2026-08-04 | 7.14 | 7.77 | 7.14 | 7.28 | 27,164 | -2.80% |
| 2026-08-03 | 7.42 | 7.979 | 7.071 | 7.49 | 28,958 | +1.90% |
| 2026-07-31 | 7.42 | 7.42 | 6.929 | 7.35 | 48,647 | -0.94% |
| 2026-07-30 | 7.35 | 7.56 | 6.721 | 7.42 | 108,439 | -10.92% |
| 2026-07-29 | 7.35 | 11.199 | 7.21 | 8.33 | 890,851 | +13.33% |
| 2026-07-28 | 7.7 | 7.805 | 7.28 | 7.35 | 25,193 | -7.89% |
| 2026-07-27 | 7.91 | 8.4 | 7.49 | 7.98 | 54,404 | -3.39% |
| 2026-07-24 | 8.4 | 9.1 | 8.05 | 8.26 | 30,364 | -1.67% |
| 2026-07-23 | 8.68 | 8.82 | 8.12 | 8.4 | 26,678 | -5.51% |
| 2026-07-22 | 8.47 | 9.73 | 7.84 | 8.89 | 105,996 | +2.42% |
| 2026-07-21 | 8.4 | 9.38 | 8.121 | 8.68 | 475,795 | +2.48% |
| 2026-07-20 | 10.71 | 10.71 | 8.225 | 8.47 | 318,469 | -21.43% |
| 2026-07-17 | 11.48 | 11.83 | 10.71 | 10.78 | 24,070 | -8.33% |
| 2026-07-16 | 12.25 | 12.32 | 11.55 | 11.76 | 10,635 | -4.55% |
| 2026-07-15 | 11.97 | 12.53 | 11.9 | 12.32 | 10,881 | +1.15% |
| 2026-07-14 | 12.18 | 12.6 | 11.27 | 12.18 | 21,809 | +2.96% |
| 2026-07-13 | 12.88 | 12.88 | 11.48 | 11.83 | 22,615 | -8.15% |
| 2026-07-10 | 13.65 | 13.689 | 12.81 | 12.88 | 24,902 | -5.64% |
| 2026-07-09 | 13.86 | 14 | 13.23 | 13.65 | 12,706 | -1.52% |
| 2026-07-08 | 13.37 | 14.316 | 12.88 | 13.86 | 23,668 | +4.76% |
| 2026-07-07 | 14.35 | 14.42 | 12.88 | 13.23 | 27,708 | -7.80% |
| 2026-07-06 | 13.65 | 16.45 | 13.301 | 14.35 | 95,664 | +8.47% |
| 2026-07-02 | 13.72 | 14.424 | 12.74 | 13.23 | 23,284 | -5.50% |
| 2026-07-01 | 12.39 | 15.05 | 12.39 | 14 | 61,025 | +8.70% |
| 2026-06-30 | 13.02 | 13.93 | 12.04 | 12.88 | 38,608 | -5.64% |
| 2026-06-29 | 13.93 | 14.28 | 13.02 | 13.65 | 25,458 | -1.76% |
| 2026-06-26 | 14.98 | 15.12 | 13.58 | 13.895 | 29,543 | -7.24% |
| 2026-06-25 | 15.05 | 15.68 | 12.95 | 14.98 | 77,752 | -10.46% |
| 2026-06-24 | 19.39 | 19.6 | 16.17 | 16.73 | 130,611 | -20.86% |
| 2026-06-23 | 23.24 | 25.55 | 19.95 | 21.14 | 4,196,254 | -1.31% |
| 2026-06-22 | 19.67 | 26.204 | 18.2 | 21.42 | 613,563 | -51.12% |
| 2026-06-18 | 47.74 | 50.392 | 41.86 | 43.82 | 23,733 | -8.08% |
| 2026-06-17 | 50.05 | 52.43 | 46.2 | 47.67 | 14,362 | -8.10% |
| 2026-06-16 | 49 | 56.559 | 41.986 | 51.87 | 37,926 | +5.26% |
| 2026-06-15 | 53.13 | 54.828 | 49 | 49.28 | 27,382 | -10.43% |
| 2026-06-12 | 57.4 | 63.63 | 52.15 | 55.02 | 30,639 | -6.76% |
| 2026-06-11 | 56.77 | 62.37 | 54.6 | 59.01 | 13,975 | +1.81% |
| 2026-06-10 | 59.22 | 62.332 | 54.11 | 57.96 | 22,930 | -2.82% |
| 2026-06-09 | 63.77 | 74.549 | 59.57 | 59.64 | 41,786 | -3.95% |
| 2026-06-08 | 60.55 | 62.72 | 55.72 | 62.09 | 19,743 | +0.23% |
| 2026-06-05 | 57.05 | 69.859 | 55.58 | 61.95 | 31,684 | +3.03% |
| 2026-06-04 | 65.87 | 67.006 | 58.64 | 60.13 | 35,608 | -14.36% |
| 2026-06-03 | 78.4 | 82.04 | 70 | 70.21 | 19,620 | -10.53% |
| 2026-06-02 | 83.86 | 84 | 76.65 | 78.47 | 17,526 | -11.03% |
| 2026-06-01 | 82.25 | 89.32 | 81.34 | 88.2 | 16,757 | +4.30% |
| 2026-05-29 | 94.99 | 95.48 | 82.95 | 84.56 | 25,545 | -11.31% |
| 2026-05-28 | 87.78 | 97.859 | 87.654 | 95.34 | 17,470 | +0.00% |
| 2026-05-27 | 94.92 | 97.14 | 89.873 | 95.34 | 19,288 | -5.42% |
| 2026-05-26 | 103.81 | 113.925 | 95.9 | 100.8 | 28,297 | -6.92% |
| 2026-05-22 | 104.23 | 108.43 | 93.8 | 108.29 | 34,568 | +3.90% |
| 2026-05-21 | 82.46 | 108.22 | 77 | 104.23 | 61,831 | +28.25% |
| 2026-05-20 | 75.88 | 81.69 | 73.588 | 81.27 | 25,619 | +5.64% |
| 2026-05-19 | 73.78 | 77.98 | 70.91 | 76.93 | 26,795 | -3.00% |
| 2026-05-18 | 79.1 | 79.317 | 68.6 | 79.31 | 31,822 | +0.27% |
| 2026-05-15 | 79.73 | 82.11 | 72.8 | 79.1 | 32,592 | -6.92% |
| 2026-05-14 | 76.09 | 86.59 | 72.17 | 84.98 | 42,733 | +12.72% |
| 2026-05-13 | 80.01 | 83.142 | 75.32 | 75.39 | 35,019 | -10.10% |