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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.39	1.49	1.49	1.49	1.29	335,736
September 04, 2025	1.5	1.41	1.41	1.5	1.35	184,800
September 03, 2025	1.52	1.48	1.48	1.53	1.45	111,628
September 02, 2025	1.61	1.51	1.51	1.61	1.42	207,013
August 29, 2025	1.65	1.59	1.59	1.65	1.49	73,400
August 28, 2025	1.6	1.61	1.61	1.69	1.59	96,800
August 27, 2025	1.8	1.6	1.6	1.8	1.56	227,576
August 26, 2025	1.49	1.81	1.81	1.92	1.47	874,217
August 25, 2025	1.48	1.48	1.48	1.54	1.48	122,456
August 22, 2025	1.48	1.48	1.48	1.55	1.41	164,063
August 21, 2025	1.43	1.45	1.45	1.49	1.4	97,500
August 20, 2025	1.52	1.43	1.43	1.52	1.4	107,500
August 19, 2025	1.59	1.52	1.52	1.62	1.46	85,218
August 18, 2025	1.51	1.56	1.56	1.66	1.51	171,929
August 15, 2025	1.59	1.51	1.51	1.59	1.5	138,319
August 14, 2025	1.58	1.55	1.55	1.6	1.53	68,922
August 13, 2025	1.55	1.57	1.57	1.61	1.55	46,700
August 12, 2025	1.58	1.57	1.57	1.6	1.53	133,479
August 11, 2025	1.7	1.56	1.56	1.7	1.56	63,714
August 08, 2025	1.6	1.62	1.62	1.72	1.6	161,382
August 07, 2025	1.65	1.6	1.6	1.76	1.6	122,501
August 06, 2025	1.7	1.63	1.63	1.7	1.55	172,616
August 05, 2025	1.86	1.7	1.7	1.86	1.65	118,126
August 04, 2025	1.7	1.77	1.77	1.83	1.7	50,129
August 01, 2025	1.75	1.7	1.7	1.75	1.6	216,104
July 31, 2025	1.78	1.79	1.79	1.85	1.72	130,800
July 30, 2025	1.8	1.8	1.8	1.86	1.75	207,946
July 29, 2025	1.96	1.8	1.8	1.96	1.76	177,629
July 28, 2025	2.03	1.91	1.91	2.04	1.89	104,701
July 25, 2025	2.17	1.95	1.95	2.17	1.88	228,199
July 24, 2025	2.31	2.09	2.09	2.31	2.09	140,700
July 23, 2025	2.16	2.26	2.26	2.36	2.16	151,300
July 22, 2025	2	2.16	2.16	2.19	1.91	236,627
July 21, 2025	1.87	2.01	2.01	2.07	1.87	389,800
July 18, 2025	2.02	1.82	1.82	2.07	1.82	390,300
July 17, 2025	2.13	2	2	2.17	1.92	147,665
July 16, 2025	2	2.1	2.1	2.13	1.84	322,978
July 15, 2025	2.09	1.98	1.98	2.12	1.92	350,134
July 14, 2025	2.37	2.02	2.02	2.45	1.91	703,354
July 11, 2025	2.46	2.33	2.33	2.52	2.26	125,140
July 10, 2025	2.3	2.41	2.41	2.44	2.3	91,367
July 09, 2025	2.4	2.32	2.32	2.6	2.2	437,034
July 08, 2025	2.32	2.45	2.45	2.46	2.31	131,950
July 07, 2025	2.45	2.29	2.29	2.51	2.27	142,017
July 03, 2025	2.75	2.54	2.54	2.9	2.3	219,500
July 02, 2025	2.83	2.75	2.75	2.92	2.6	72,000
July 01, 2025	2.98	2.82	2.82	2.98	2.8	62,386
June 30, 2025	2.85	2.86	2.86	3.1	2.72	126,798
June 27, 2025	2.87	2.8	2.8	2.97	2.79	89,200
June 26, 2025	2.96	2.93	2.93	3.02	2.8	97,634
June 25, 2025	2.75	3.05	3.05	3.06	2.68	126,374
June 24, 2025	2.5	2.75	2.75	2.98	2.4	186,907
June 23, 2025	2.58	2.47	2.47	2.62	2.35	99,600
June 20, 2025	2.28	2.36	2.36	2.48	2.25	165,643
June 18, 2025	2.41	2.31	2.31	2.45	2.3	114,199
June 17, 2025	2.47	2.48	2.48	2.53	2.37	35,320
June 16, 2025	2.37	2.47	2.47	2.55	2.33	106,072
June 13, 2025	2.5	2.36	2.36	2.67	2.31	151,241
June 12, 2025	2.82	2.51	2.51	2.82	2.47	181,707
June 11, 2025	2.88	2.87	2.87	2.95	2.81	51,800

Xiao-I Corporation (AIXI) NASDAQ