XIAO-I Corporation - American Depositary Shares (AIXI)

2.1000
+0.8800 (72.13%)
NASDAQ · Last Trade: Oct 2nd, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XIAO-I Corporation - American Depositary Shares (AIXI)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20261.321.341.181.22322,5941.22
9/30/20261.451.501.351.39301,8111.39
9/29/20261.681.941.421.491,177,3411.49
9/28/20261.651.681.571.60175,6381.60
9/25/20261.691.801.661.72344,2631.72
9/24/20261.731.901.641.884,514,7851.88
9/23/20261.871.951.751.90583,7311.90
9/22/20261.842.161.782.041,451,8652.04
9/21/20262.052.061.801.88224,2311.88
9/18/20262.272.452.052.09545,8562.09
9/17/20262.062.272.012.10187,4652.10
9/16/20262.032.151.982.08325,3862.08
9/15/20262.372.402.302.322,770,3382.32
9/14/20262.592.592.302.39143,5392.39
9/11/20262.962.962.632.69159,6332.69
9/10/20262.973.132.933.1076,3893.10
9/09/20262.953.252.933.09253,5393.09
9/08/20263.263.382.983.26346,4923.26
9/04/20260.460.490.450.471,008,2753.30
9/03/20260.460.480.450.48978,3733.39
9/02/20260.470.510.450.471,032,8673.30
9/01/20260.480.500.460.481,147,1393.38
8/31/20260.520.540.470.502,052,4313.52
8/28/20260.560.560.500.554,934,0193.82
8/27/20260.600.650.560.595,860,6944.13
8/26/20261.121.150.760.8017,276,8665.63
8/25/20261.461.731.061.31250,796,3949.17
8/24/20260.470.480.440.4613,556,8053.20
8/21/20260.520.540.400.46915,1213.20
8/20/20260.630.640.460.562,156,8583.92
8/19/20260.740.820.690.71983,2854.97
8/18/20260.790.800.700.721,720,9065.07
8/17/20260.790.910.760.8910,540,7056.25
8/14/20260.880.890.710.83471,4625.79
8/13/20260.890.900.840.89343,4226.20
8/12/20260.990.990.900.91327,5416.38
8/11/20261.011.010.930.99384,8066.90
8/10/20261.031.111.001.01580,4937.07
8/07/20261.121.341.061.125,930,4057.84
8/06/20261.021.101.021.06198,5707.42
8/05/20261.041.110.991.09307,2277.63
8/04/20261.051.111.031.04190,0127.28
8/03/20261.061.141.011.07201,2267.49
7/31/20261.061.060.991.05340,5377.35
7/30/20261.051.080.961.06757,1867.42
7/29/20261.051.601.031.196,214,1388.33
7/28/20261.101.111.041.05175,6857.35
7/27/20261.131.201.071.14378,9687.98
7/24/20261.201.301.151.18212,5588.26
7/23/20261.241.261.161.20183,5868.40
7/22/20261.211.391.121.27738,8488.89
7/21/20261.201.341.161.243,317,1138.68
7/20/20261.531.531.181.212,064,8848.47
7/17/20261.641.691.531.54168,49410.78
7/16/20261.751.761.651.6874,24811.76
7/15/20261.711.791.701.7671,38312.32
7/14/20261.741.801.611.74151,61312.18
7/13/20261.841.841.641.69157,91511.83
7/10/20261.951.961.831.84174,32012.88
7/09/20261.982.001.891.9585,75213.65
7/08/20261.912.051.841.98165,00513.86
7/07/20262.052.061.841.89191,25013.23
7/06/20261.952.351.902.05668,48214.35
7/02/20261.962.061.821.89162,99113.23