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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.65	0.8	0.8	0.8	0.6	996,953
November 20, 2025	0.7	0.62	0.62	0.72	0.62	140,508
November 19, 2025	0.68	0.68	0.68	0.71	0.67	104,000
November 18, 2025	0.73	0.68	0.68	0.75	0.66	341,100
November 17, 2025	0.8	0.74	0.74	0.8	0.74	124,700
November 14, 2025	0.76	0.79	0.79	0.81	0.72	184,400
November 13, 2025	0.86	0.82	0.82	0.86	0.76	268,500
November 12, 2025	0.84	0.84	0.84	0.85	0.82	46,100
November 11, 2025	0.85	0.82	0.82	0.85	0.79	57,500
November 10, 2025	0.84	0.84	0.84	0.89	0.82	39,020
November 07, 2025	0.85	0.84	0.84	0.86	0.78	262,142
November 06, 2025	0.92	0.87	0.87	0.92	0.83	256,235
November 05, 2025	0.83	0.9	0.9	0.95	0.83	269,946
November 04, 2025	0.96	0.83	0.83	0.96	0.77	551,900
November 03, 2025	1.07	0.96	0.96	1.09	0.94	641,651
October 31, 2025	1.13	1.07	1.07	1.23	1.03	382,090
October 30, 2025	1.12	1.13	1.13	1.14	1.08	119,469
October 29, 2025	1.19	1.11	1.11	1.23	1.1	358,517
October 28, 2025	1.26	1.23	1.23	1.26	1.18	98,819
October 27, 2025	1.24	1.23	1.23	1.26	1.22	62,219
October 24, 2025	1.17	1.22	1.22	1.26	1.17	99,359
October 23, 2025	1.17	1.18	1.18	1.24	1.16	124,600
October 22, 2025	1.26	1.2	1.2	1.26	1.16	115,711
October 21, 2025	1.27	1.27	1.27	1.33	1.25	58,000
October 20, 2025	1.34	1.28	1.28	1.38	1.25	196,489
October 17, 2025	1.32	1.3	1.3	1.38	1.27	121,700
October 16, 2025	1.5	1.41	1.41	1.55	1.39	404,318
October 15, 2025	1.37	1.55	1.55	1.57	1.34	616,000
October 14, 2025	1.2	1.37	1.37	1.42	1.15	731,117
October 13, 2025	1.09	1.2	1.2	1.23	1.08	335,392
October 10, 2025	1.2	1.1	1.1	1.2	1.08	509,921
October 09, 2025	1.17	1.18	1.18	1.2	1.14	262,439
October 08, 2025	1.17	1.12	1.12	1.19	1.1	176,616
October 07, 2025	1.21	1.15	1.15	1.22	1.14	177,631
October 06, 2025	1.23	1.22	1.22	1.23	1.14	227,408
October 03, 2025	1.25	1.21	1.21	1.26	1.2	101,400
October 02, 2025	1.23	1.24	1.24	1.27	1.15	325,600
October 01, 2025	1.2	1.21	1.21	1.27	1.18	220,827
September 30, 2025	1.26	1.25	1.25	1.26	1.13	525,200
September 29, 2025	1.3	1.21	1.21	1.33	1.18	403,151
September 26, 2025	1.32	1.33	1.33	1.34	1.22	242,275
September 25, 2025	1.68	1.29	1.29	1.68	1.19	1.05M
September 24, 2025	1.61	1.68	1.68	1.78	1.57	110,900
September 23, 2025	1.65	1.61	1.61	1.7	1.54	172,310
September 22, 2025	1.75	1.69	1.69	1.86	1.63	256,400
September 19, 2025	1.73	1.76	1.76	1.77	1.65	213,426
September 18, 2025	1.71	1.71	1.71	1.73	1.62	270,925
September 17, 2025	1.64	1.66	1.66	1.72	1.52	367,000
September 16, 2025	1.68	1.6	1.6	1.7	1.56	134,124
September 15, 2025	1.7	1.7	1.7	1.74	1.56	243,722
September 12, 2025	1.68	1.65	1.65	1.75	1.58	213,633
September 11, 2025	1.59	1.68	1.68	1.75	1.57	441,147

Xiao-I Corporation (AIXI) NASDAQ