tiprankstipranks
Xiao-I Corp. ADR (AIXI)
NASDAQ:AIXI
US Market
AIXI
Xiao-I Corp. ADR
RESEARCH TOOLSreports
Want to see AIXI full AI Analyst Report?

Xiao-I Corp. ADR (AIXI) Historical Prices

137 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.80
0.80
0.73
0.79
0.79
-3.56%
5,867,879
0.11
May 01, 2026
0.81
0.87
0.77
0.81
0.81
-16.34%
10,958,840
0.20
Apr 30, 2026
0.95
1.03
0.89
0.97
0.97
+8.23%
32,112,330
0.60
Apr 29, 2026
0.91
1.18
0.84
0.90
0.90
+23.15%
137,971,203
2.66
Apr 28, 2026
0.65
0.75
0.64
0.73
0.73
+6.73%
7,940,449
0.15
Apr 27, 2026
0.70
0.70
0.61
0.68
0.68
-10.00%
12,460,400
0.24
Apr 24, 2026
0.76
0.82
0.72
0.76
0.76
-29.63%
17,150,910
0.33
Apr 23, 2026
1.00
1.40
1.00
1.08
1.08
+20.81%
96,475,883
1.94
Apr 22, 2026
0.78
0.91
0.75
0.89
0.89
+7.71%
20,223,590
0.41
Apr 21, 2026
0.82
0.83
0.77
0.83
0.83
-2.35%
7,148,638
0.15
Apr 20, 2026
0.84
0.87
0.82
0.85
0.85
-2.30%
10,381,650
0.21
Apr 17, 2026
0.84
0.95
0.76
0.87
0.87
-8.42%
19,512,260
0.40
Apr 16, 2026
0.96
1.03
0.95
0.95
0.95
-16.67%
10,959,460
0.23
Apr 15, 2026
0.95
1.23
0.85
1.14
1.14
+5.56%
32,952,148
0.68
Apr 14, 2026
1.07
1.15
1.00
1.08
1.08
-16.92%
27,628,510
0.58
Apr 13, 2026
1.23
1.40
1.14
1.30
1.30
+6.56%
38,850,953
0.83
Apr 10, 2026
1.51
1.60
1.13
1.22
1.22
+23.11%
141,925,297
3.17
Apr 09, 2026
1.03
1.30
0.95
0.99
0.99
-30.70%
81,580,305
1.87
Apr 08, 2026
1.66
1.78
1.08
1.43
1.43
-26.67%
151,602,000
3.69
Apr 07, 2026
1.11
2.71
0.91
1.95
1.95
+142.84%
663,054,250
21.66
Apr 06, 2026
0.27
0.86
0.23
0.80
0.80
+517.69%
1,251,254,000
116.36
Apr 03, 2026
0.09
0.16
0.08
0.13
0.13
0.00%
0
0.00
Apr 02, 2026
0.09
0.16
0.08
0.13
0.13
+32.65%
271,666,812
42.14
Apr 01, 2026
0.13
0.13
0.08
0.10
0.10
-16.24%
321,972,406
240.79
Mar 31, 2026
0.11
0.12
0.09
0.12
0.12
+18.18%
8,122,412
6.67
Mar 30, 2026
0.12
0.12
0.09
0.10
0.10
-22.66%
2,214,938
1.86
Mar 27, 2026
0.11
0.14
0.10
0.13
0.13
+21.90%
5,384,130
4.86
Mar 26, 2026
0.12
0.12
0.11
0.11
0.11
-15.32%
1,671,123
1.54
Mar 25, 2026
0.13
0.13
0.12
0.12
0.12
+0.81%
298,792
0.28
Mar 24, 2026
0.13
0.13
0.12
0.12
0.12
-4.65%
301,624
0.28
Mar 23, 2026
0.13
0.14
0.11
0.13
0.13
+3.20%
931,658
0.87
Mar 20, 2026
0.14
0.15
0.13
0.13
0.13
-8.76%
2,114,466
2.02
Mar 19, 2026
0.18
0.19
0.13
0.14
0.14
-21.71%
7,039,475
7.51
Mar 18, 2026
0.18
0.18
0.17
0.18
0.18
-0.57%
2,034,679
2.24
Mar 17, 2026
0.18
0.20
0.18
0.18
0.18
-2.76%
1,163,618
1.30
Mar 16, 2026
0.21
0.21
0.18
0.18
0.18
-9.50%
933,821
1.05
Mar 13, 2026
0.20
0.22
0.20
0.20
0.20
-0.99%
719,003
0.82
Mar 12, 2026
0.20
0.21
0.20
0.20
0.20
-0.98%
324,406
0.37
Mar 11, 2026
0.21
0.22
0.20
0.20
0.20
-1.92%
569,179
0.65
Mar 10, 2026
0.21
0.22
0.20
0.21
0.21
-1.89%
443,764
0.51
Mar 09, 2026
0.23
0.23
0.19
0.21
0.21
-4.50%
2,407,922
2.91
Mar 06, 2026
0.22
0.23
0.22
0.22
0.22
+0.45%
1,150,827
1.42
Mar 05, 2026
0.25
0.25
0.21
0.22
0.22
-4.74%
1,742,797
2.21
Mar 04, 2026
0.22
0.25
0.22
0.23
0.23
+4.50%
1,251,656
1.63
Mar 03, 2026
0.23
0.23
0.20
0.22
0.22
-0.45%
955,191
1.26
Mar 02, 2026
0.23
0.24
0.22
0.22
0.22
-3.46%
939,071
1.26
Feb 27, 2026
0.23
0.25
0.22
0.23
0.23
-4.15%
685,958
0.93
Feb 26, 2026
0.24
0.26
0.23
0.24
0.24
+0.42%
943,570
1.31
Feb 25, 2026
0.23
0.25
0.22
0.24
0.24
+8.60%
995,406
1.40
Feb 24, 2026
0.22
0.23
0.21
0.22
0.22
-3.49%
556,564
0.79
Rows:
50