Xiao-I Corporation - AIXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.27	0.25	0.25	0.28	0.25	668,515
February 19, 2026	0.24	0.26	0.26	0.28	0.22	1.78M
February 18, 2026	0.28	0.25	0.25	0.28	0.24	1.18M
February 17, 2026	0.26	0.28	0.28	0.3	0.23	3.34M
February 13, 2026	0.26	0.23	0.23	0.39	0.22	15.36M
February 12, 2026	0.25	0.26	0.26	0.28	0.24	592,731
February 11, 2026	0.23	0.24	0.24	0.26	0.23	451,961
February 10, 2026	0.25	0.26	0.26	0.28	0.23	1.1M
February 09, 2026	0.23	0.24	0.24	0.25	0.23	413,824
February 06, 2026	0.2	0.23	0.23	0.24	0.2	537,000
February 05, 2026	0.22	0.2	0.2	0.23	0.2	570,800
February 04, 2026	0.22	0.21	0.21	0.22	0.2	871,300
February 03, 2026	0.22	0.22	0.22	0.24	0.22	837,500
February 02, 2026	0.23	0.22	0.22	0.23	0.2	912,300
January 30, 2026	0.2	0.23	0.23	0.26	0.19	3.51M
January 29, 2026	0.26	0.21	0.21	0.27	0.2	802,800
January 28, 2026	0.28	0.25	0.25	0.28	0.25	425,700
January 27, 2026	0.29	0.28	0.28	0.29	0.27	364,741
January 26, 2026	0.31	0.29	0.29	0.31	0.27	469,747
January 23, 2026	0.3	0.28	0.28	0.3	0.27	336,252
January 22, 2026	0.32	0.29	0.29	0.35	0.29	307,571
January 21, 2026	0.36	0.32	0.32	0.38	0.31	262,716
January 20, 2026	0.4	0.34	0.34	0.4	0.34	141,700
January 16, 2026	0.36	0.36	0.36	0.39	0.36	129,041
January 15, 2026	0.36	0.35	0.35	0.36	0.34	161,305
January 14, 2026	0.4	0.34	0.34	0.4	0.34	185,400
January 13, 2026	0.35	0.34	0.34	0.35	0.33	102,245
January 12, 2026	0.38	0.35	0.35	0.38	0.34	320,823
January 09, 2026	0.41	0.38	0.38	0.41	0.37	370,321
January 08, 2026	0.43	0.41	0.41	0.43	0.39	130,939
January 07, 2026	0.48	0.43	0.43	0.48	0.41	181,200
January 06, 2026	0.43	0.47	0.47	0.5	0.43	153,612
January 05, 2026	0.43	0.44	0.44	0.45	0.41	154,438
January 02, 2026	0.42	0.43	0.43	0.45	0.39	99,822
December 31, 2025	0.41	0.41	0.41	0.45	0.38	583,216
December 30, 2025	0.41	0.41	0.41	0.49	0.41	495,500
December 29, 2025	0.42	0.42	0.42	0.45	0.41	159,300
December 26, 2025	0.45	0.43	0.43	0.49	0.42	362,700
December 24, 2025	0.45	0.46	0.46	0.46	0.41	227,786
December 23, 2025	0.47	0.45	0.45	0.5	0.45	209,458
December 22, 2025	0.51	0.48	0.48	0.51	0.48	203,921
December 19, 2025	0.48	0.52	0.52	0.53	0.48	375,803
December 18, 2025	0.53	0.47	0.47	0.53	0.45	292,400
December 17, 2025	0.55	0.52	0.52	0.56	0.52	196,126
December 16, 2025	0.54	0.58	0.58	0.6	0.52	178,735
December 15, 2025	0.56	0.55	0.55	0.6	0.51	511,223
December 12, 2025	0.61	0.59	0.59	0.63	0.56	253,900
December 11, 2025	0.62	0.61	0.61	0.64	0.59	189,900
December 10, 2025	0.62	0.63	0.63	0.67	0.6	155,309
December 09, 2025	0.63	0.64	0.64	0.66	0.62	105,122
December 08, 2025	0.7	0.65	0.65	0.7	0.64	86,496
December 05, 2025	0.69	0.68	0.68	0.71	0.68	160,200
December 04, 2025	0.67	0.69	0.69	0.7	0.67	214,705
December 03, 2025	0.65	0.66	0.66	0.68	0.64	106,913
December 02, 2025	0.69	0.65	0.65	0.73	0.65	100,059
December 01, 2025	0.73	0.69	0.69	0.75	0.68	196,000
November 28, 2025	0.77	0.73	0.73	0.77	0.72	93,637
November 26, 2025	0.7	0.76	0.76	0.78	0.69	143,100
November 25, 2025	0.68	0.73	0.73	0.78	0.65	127,000
November 24, 2025	0.79	0.68	0.68	0.84	0.66	351,009

Xiao-I Corporation (AIXI) NASDAQ