Dark

AIXI
XIAO-I Corporation
stock NASDAQ ADR

At Close

May 14, 2025 3:59:30 PM EDT

3.57USD-5.438%(-0.21)116,997

3.48Bid 3.53Ask 0.05Spread

Pre-market

May 14, 2025 9:01:30 AM EDT

3.78USD+0.265%(+0.01)3,100

After-hours

May 14, 2025 4:08:30 PM EDT

3.57USD+0.140%(+0.01)200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	3.5400	3.5650	3.5400	3.5650	-5.438%	116,997	0.000%
2025-05-13	3.5900	3.8400	3.3800	3.7700	+6.197%	263,481	-5.438%
2025-05-12	3.8900	3.8900	3.4000	3.5500	-1.934%	103,095	+0.423%
2025-05-09	3.9700	4.0000	3.5500	3.6200	-3.467%	70,734	-1.519%
2025-05-08	3.6100	4.0200	3.2939	3.7500	+7.762%	207,376	-4.933%
2025-05-07	3.3700	3.4799	3.2399	3.4799	+5.775%	34,786	+2.445%
2025-05-06	3.4750	3.5798	3.2300	3.2899	-2.086%	70,397	+8.362%
2025-05-05	3.6800	3.6800	3.3500	3.3600	-10.638%	53,898	+6.101%
2025-05-02	3.6500	3.8400	3.5100	3.7600	+5.322%	70,966	-5.186%
2025-05-01	3.8400	3.8500	3.4800	3.5700	-1.923%	100,252	-0.140%
2025-04-30	3.0500	3.6400	2.9000	3.6400	+17.461%	153,173	-2.060%
2025-04-29	3.4300	3.4300	3.0210	3.0989	-10.156%	113,431	+15.041%
2025-04-28	3.6500	3.6883	3.3020	3.4492	-4.189%	58,089	+3.357%
2025-04-25	3.7100	3.8500	3.4200	3.6000	-1.907%	133,037	-0.972%
2025-04-24	3.3100	3.6900	3.1100	3.6700	+7.941%	158,609	-2.861%
2025-04-23	3.4700	3.6000	3.1000	3.4000	-1.163%	200,377	+4.853%
2025-04-22	2.7900	3.4400	2.7900	3.4400	+19.444%	94,973	+3.634%
2025-04-21	2.9700	2.9700	2.7900	2.8800	-1.538%	42,391	+23.785%
2025-04-17	2.7312	3.0594	2.5200	2.9250	+12.934%	66,685	+21.880%
2025-04-16	2.7700	2.8190	2.5210	2.5900	-8.481%	45,945	+37.645%
2025-04-15	2.7800	2.8822	2.6600	2.8300	+1.799%	34,462	+25.972%
2025-04-14	2.5200	2.9000	2.5200	2.7800	+10.317%	114,839	+28.237%
2025-04-11	2.4800	2.6400	2.3500	2.5200	-1.946%	56,715	+41.468%
2025-04-10	2.5200	2.6600	2.3900	2.5700	-6.545%	75,340	+38.716%
2025-04-09	2.2300	2.7700	2.1116	2.7500	+23.318%	319,187	+29.636%
2025-04-08	2.9700	2.9898	2.2000	2.2300	-25.914%	175,629	+59.865%
2025-04-07	2.8800	3.1500	2.6201	3.0100	-2.903%	91,604	+18.439%
2025-04-04	3.7000	3.8800	2.9302	3.1000	-22.500%	295,236	+15.000%
2025-04-03	4.0300	4.1400	3.8700	4.0000	-5.437%	32,773	-10.875%
2025-04-02	4.2658	4.2658	4.0000	4.2300	+5.486%	61,311	-15.721%
2025-04-01	4.2900	4.4000	4.0100	4.0100	-6.527%	51,289	-11.097%
2025-03-31	3.9000	4.3600	3.8400	4.2900	+10.000%	37,244	-16.900%
2025-03-28	4.1350	4.1800	3.8211	3.9000	-5.797%	71,013	-8.590%
2025-03-27	4.0900	4.3250	3.9500	4.1400	-0.481%	69,360	-13.889%
2025-03-26	4.4300	4.4300	4.0300	4.1600	-5.023%	35,552	-14.303%
2025-03-25	4.1900	4.4500	4.0000	4.3800	+4.535%	44,282	-18.607%
2025-03-24	4.2550	4.2550	4.0700	4.1900	+0.239%	35,448	-14.916%
2025-03-21	3.8800	4.1900	3.6200	4.1800	+8.010%	55,796	-14.713%
2025-03-20	3.6000	3.9900	3.3901	3.8700	+14.328%	79,283	-7.881%
2025-03-19	3.8900	3.8900	3.3600	3.3850	-9.733%	111,872	+5.318%
2025-03-18	4.1400	4.1400	3.7500	3.7500	-4.337%	65,745	-4.933%
2025-03-17	3.9700	4.1800	3.8001	3.9200	-1.259%	61,691	-9.056%
2025-03-14	4.1734	4.2300	3.8500	3.9700	+1.586%	94,874	-10.202%
2025-03-13	4.2000	4.2400	3.9000	3.9080	-9.579%	54,211	-8.777%
2025-03-12	4.0100	4.3220	3.9300	4.3220	+8.321%	49,419	-17.515%
2025-03-11	3.8300	4.1999	3.8300	3.9900	+5.836%	81,664	-10.652%
2025-03-10	4.2600	4.2700	3.5500	3.7700	-11.502%	82,145	-5.438%
2025-03-07	4.4900	4.6708	3.8400	4.2600	-6.374%	86,522	-16.315%
2025-03-06	4.5400	4.9396	4.3250	4.5500	+0.220%	45,720	-21.648%
2025-03-05	4.7000	4.7000	4.3100	4.5400	+2.022%	49,767	-21.476%
2025-03-04	4.4000	4.6700	4.3000	4.4500	+1.603%	66,242	-19.888%
2025-03-03	4.7000	4.7500	4.2800	4.3798	-6.214%	77,440	-18.604%
2025-02-28	4.5500	4.6700	4.3300	4.6700	+2.637%	34,273	-23.662%
2025-02-27	4.5100	4.7000	4.3900	4.5500	+1.336%	57,625	-21.648%
2025-02-26	4.5500	4.6700	4.4584	4.4900	+1.354%	43,220	-20.601%
2025-02-25	4.9400	4.9400	4.3200	4.4300	-10.505%	79,005	-19.526%
2025-02-24	5.4900	5.4900	4.7700	4.9500	-6.604%	94,136	-27.980%
2025-02-21	5.2600	5.4300	5.1300	5.3000	+3.516%	177,580	-32.736%
2025-02-20	5.0100	5.1200	4.8500	5.1200	+2.400%	54,403	-30.371%
2025-02-19	4.9300	5.0882	4.8800	5.0000	+2.459%	83,530	-28.700%
2025-02-18	5.1700	5.3400	4.7800	4.8800	-5.973%	132,906	-26.947%
2025-02-14	5.2500	5.4300	4.9500	5.1900	+0.581%	173,861	-31.310%
2025-02-13	5.0200	5.2100	4.9100	5.1600	+0.194%	82,153	-30.911%
2025-02-12	5.0800	5.2500	4.9200	5.1500	+1.378%	64,226	-30.777%
2025-02-11	5.3100	5.3300	4.9800	5.0800	-6.100%	108,958	-29.823%
2025-02-10	5.3400	5.5900	5.1800	5.4100	+0.745%	117,466	-34.104%
2025-02-07	5.3500	5.5000	5.0905	5.3700	+2.874%	232,158	-33.613%
2025-02-06	4.6700	5.3450	4.5000	5.2200	+16.000%	290,093	-31.705%
2025-02-05	4.7500	4.7500	4.2600	4.5000	-4.459%	132,953	-20.778%
2025-02-04	4.0900	4.8800	4.0100	4.7100	+13.221%	243,632	-24.310%
2025-02-03	4.0200	4.2728	3.8100	4.1600	+1.217%	114,947	-14.303%
2025-01-31	4.4700	4.5400	4.1100	4.1100	-8.054%	131,568	-13.260%
2025-01-30	4.2200	4.4800	4.2200	4.4700	+3.953%	63,050	-20.246%
2025-01-29	4.6700	4.6700	3.9100	4.3000	-4.444%	115,572	-17.093%
2025-01-28	4.7500	4.7609	4.1700	4.5000	-2.597%	129,004	-20.778%
2025-01-27	6.0800	6.0800	4.2100	4.6200	-8.696%	1,477,938	-22.835%
2025-01-24	4.9700	5.1200	4.8000	5.0600	+0.397%	86,093	-29.545%
2025-01-23	5.1800	5.4499	4.9300	5.0400	-2.890%	88,396	-29.266%
2025-01-22	5.3073	5.6990	5.0501	5.1900	-7.156%	195,236	-31.310%
2025-01-21	5.8200	5.8200	5.4600	5.5900	-4.444%	69,622	-36.225%
2025-01-17	5.3700	5.8600	5.1860	5.8500	+13.813%	98,226	-39.060%
2025-01-16	5.2600	5.3000	5.0300	5.1400	-3.745%	102,284	-30.642%
2025-01-15	5.1600	5.4300	5.0500	5.3400	+0.188%	116,576	-33.240%
2025-01-14	5.2000	5.4600	5.2000	5.3300	+3.095%	26,294	-33.114%
2025-01-13	5.6000	5.7100	5.0500	5.1700	-7.679%	76,378	-31.044%
2025-01-10	5.2700	5.6000	4.9600	5.6000	+6.262%	139,523	-36.339%
2025-01-08	5.6100	5.6100	5.1133	5.2700	-5.216%	57,262	-32.353%
2025-01-07	6.0999	6.0999	5.3693	5.5600	-9.150%	76,625	-35.881%
2025-01-06	6.2900	6.4000	6.0316	6.1200	+0.164%	135,945	-41.748%
2025-01-03	5.8980	6.3000	5.7100	6.1100	+7.951%	158,612	-41.653%
2025-01-02	5.7800	6.0395	5.6461	5.6600	-1.906%	43,678	-37.014%
2024-12-31	5.9200	6.1500	5.7145	5.7700	-3.350%	80,960	-38.215%
2024-12-30	6.1000	6.1900	5.7606	5.9700	-2.927%	83,270	-40.285%
2024-12-27	6.2000	6.2401	5.6200	6.1500	-1.442%	142,041	-42.033%
2024-12-26	5.8800	6.6500	5.6200	6.2400	+18.912%	466,458	-42.869%
2024-12-24	5.0700	5.3590	4.9941	5.2476	+2.803%	213,318	-32.064%
2024-12-23	4.8900	5.1400	4.7300	5.1045	+4.387%	29,259	-30.160%
2024-12-20	4.9400	4.9900	4.7000	4.8900	-2.004%	51,724	-27.096%
2024-12-19	5.1500	5.1500	4.7039	4.9900	+1.012%	51,340	-28.557%
2024-12-18	5.3400	5.4508	4.8100	4.9400	-7.435%	93,141	-27.834%
2024-12-17	5.4000	5.7700	5.1000	5.3368	-4.700%	178,865	-33.200%
2024-12-16	5.4100	5.7900	5.3500	5.6000	+2.377%	34,673	-36.339%
2024-12-13	6.0000	6.4600	5.3400	5.4700	-8.681%	154,676	-34.826%
2024-12-12	5.7200	6.0800	5.7200	5.9900	+5.830%	92,798	-40.484%
2024-12-11	5.8800	5.8800	5.6500	5.6600	-1.736%	30,203	-37.014%
2024-12-10	5.9900	5.9900	5.6700	5.7600	-4.319%	62,279	-38.108%
2024-12-09	6.1500	6.4900	5.8500	6.0200	+2.555%	191,716	-40.781%
2024-12-06	5.8000	6.1425	5.7400	5.8700	+3.710%	44,993	-39.267%
2024-12-05	6.3500	6.3500	5.6450	5.6600	-10.016%	138,473	-37.014%
2024-12-04	6.4000	6.6650	6.1705	6.2900	-1.256%	96,843	-43.323%
2024-12-03	5.9200	6.3899	5.8117	6.3700	+3.915%	114,106	-44.035%
2024-12-02	6.2500	6.5900	6.0000	6.1300	-0.487%	80,228	-41.843%
2024-11-29	6.1200	6.3600	6.1050	6.1600	-3.297%	45,636	-42.127%
2024-11-27	6.1250	6.4500	5.8800	6.3700	+2.850%	55,943	-44.035%
2024-11-26	6.3640	6.4250	6.0500	6.1935	-2.465%	59,431	-42.440%
2024-11-25	5.9700	6.7500	5.8600	6.3500	+6.723%	253,028	-43.858%
2024-11-22	5.7400	5.9500	5.4908	5.9500	+2.586%	54,060	-40.084%
2024-11-21	5.5700	5.8000	5.3400	5.8000	+6.227%	66,388	-38.534%
2024-11-20	5.4500	5.5200	5.0500	5.4600	+2.632%	137,394	-34.707%
2024-11-19	5.7500	5.8000	5.2200	5.3200	-8.117%	165,786	-32.989%
2024-11-18	5.4900	6.1300	5.2500	5.7900	+5.850%	240,294	-38.428%
2024-11-15	5.5700	5.7900	5.1100	5.4700	-1.795%	130,598	-34.826%
2024-11-14	5.5600	5.8000	5.3200	5.5700	+0.542%	88,627	-35.996%
2024-11-13	5.4700	5.7899	5.4500	5.5400	+2.783%	65,896	-35.650%
2024-11-12	6.0000	6.0000	5.3500	5.3900	-8.953%	93,597	-33.859%
2024-11-11	6.3400	6.3400	5.5001	5.9200	-1.333%	123,124	-39.780%
2024-11-08	6.5000	6.5000	5.8800	6.0000	-9.091%	92,568	-40.583%
2024-11-07	6.4500	6.7500	6.3900	6.6000	+2.326%	89,207	-45.985%
2024-11-06	5.6700	6.5900	5.6700	6.4500	+10.635%	135,797	-44.729%
2024-11-05	6.3900	6.5180	5.5400	5.8300	-7.166%	120,720	-38.851%
2024-11-04	5.8600	7.2000	5.7900	6.2800	+9.217%	495,480	-43.232%
2024-11-01	5.0500	5.8500	5.0500	5.7500	+12.967%	406,649	-38.000%
2024-10-31	4.4200	5.1700	4.0100	5.0900	+14.640%	239,241	-29.961%
2024-10-30	4.5100	4.7000	4.3100	4.4400	-0.225%	63,409	-19.707%
2024-10-29	4.8600	5.0900	4.2800	4.4500	-9.736%	216,309	-19.888%
2024-10-28	4.9700	5.0800	4.8500	4.9300	-1.793%	83,966	-27.688%
2024-10-25	5.0700	5.2500	4.8500	5.0200	-0.594%	84,550	-28.984%
2024-10-24	5.1800	5.2500	4.9000	5.0500	-1.942%	159,267	-29.406%
2024-10-23	5.5200	5.9600	5.0500	5.1500	-6.022%	196,231	-30.777%
2024-10-22	4.8500	5.4800	4.7100	5.4800	+12.526%	113,352	-34.945%
2024-10-21	5.0800	5.3700	4.6200	4.8700	-2.209%	117,319	-26.797%
2024-10-18	5.3700	5.3700	4.8800	4.9800	-2.353%	82,222	-28.414%
2024-10-17	4.7500	5.1000	4.5500	5.1000	+5.809%	96,744	-30.098%
2024-10-16	5.0100	5.1902	4.6501	4.8200	-1.633%	103,641	-26.037%
2024-10-15	5.0900	5.0917	4.6200	4.9000	-6.310%	149,654	-27.245%
2024-10-14	5.4600	5.4600	5.0500	5.2300	-1.507%	61,240	-31.836%
2024-10-11	5.2600	5.5600	4.7500	5.3100	-1.667%	178,385	-32.863%
2024-10-10	6.5900	6.6500	5.3000	5.4000	-16.667%	337,281	-33.981%
2024-10-09	6.5600	6.8291	6.1000	6.4800	-0.461%	153,806	-44.985%
2024-10-08	6.9300	7.2868	6.2000	6.5100	-18.319%	369,412	-45.238%
2024-10-07	7.1600	8.3100	6.9000	7.9700	+18.074%	771,591	-55.270%
2024-10-04	5.6500	6.8600	5.3900	6.7500	+20.751%	511,387	-47.185%
2024-10-03	5.6600	5.8581	5.3200	5.5900	-1.062%	135,337	-36.225%
2024-10-02	5.4500	5.9583	5.0000	5.6500	+6.604%	364,275	-36.903%
2024-10-01	5.4900	5.7000	5.2500	5.3000	-3.636%	200,860	-32.736%
2024-09-30	6.2700	6.3500	5.2700	5.5000	-8.333%	317,034	-35.182%
2024-09-27	6.9900	7.4800	5.6000	6.0000	-6.250%	571,072	-40.583%
2024-09-26	5.5600	6.7000	5.4000	6.4000	+20.983%	500,542	-44.297%
2024-09-25	4.5000	5.4800	4.5000	5.2900	+17.556%	433,885	-32.609%
2024-09-24	3.7800	4.7941	3.6200	4.5000	+23.288%	433,179	-20.778%
2024-09-23	3.5000	3.7000	3.1750	3.6500	+4.885%	118,438	-2.329%
2024-09-20	3.8200	3.8300	3.4100	3.4800	-9.610%	77,265	+2.443%
2024-09-19	3.3500	3.9612	3.3500	3.8500	+16.667%	116,678	-7.403%
2024-09-18	3.8500	4.0900	3.0300	3.3000	-15.385%	158,883	+8.030%
2024-09-17	4.2200	4.3807	3.7100	3.9000	-6.024%	103,415	-8.590%
2024-09-16	4.0800	4.4400	3.9101	4.1500	+2.723%	52,108	-14.096%
2024-09-13	4.0600	4.3500	3.8700	4.0400	-2.651%	73,678	-11.757%
2024-09-12	3.4000	4.3800	3.4000	4.1500	+17.232%	197,559	-14.096%
2024-09-11	3.4900	3.6000	3.2800	3.5400	+1.224%	62,993	+0.706%
2024-09-10	3.3700	3.5456	3.0800	3.4972	+2.257%	111,444	+1.939%
2024-09-09	3.7700	3.9000	3.3000	3.4200	-9.281%	155,139	+4.240%
2024-09-06	4.0600	4.3643	3.5600	3.7699	-7.145%	79,903	-5.435%
2024-09-05	4.8500	5.3900	4.0500	4.0600	-16.461%	254,174	-12.192%
2024-09-04	4.3800	4.9710	4.2500	4.8600	+11.468%	101,174	-26.646%
2024-09-03	4.7900	4.8697	3.8800	4.3600	-11.020%	176,738	-18.234%
2024-08-30	5.1700	5.2501	4.7000	4.9000	-5.950%	171,427	-27.245%
2024-08-29	5.5100	5.8399	4.8100	5.2100	-6.798%	224,842	-31.574%
2024-08-28	5.4100	6.2200	5.2000	5.5900	+15.258%	813,318	-36.225%
2024-08-27	4.7500	5.2500	4.2300	4.8500	+3.191%	704,779	-26.495%
2024-08-26	4.3100	5.6800	4.0750	4.7000	+9.049%	503,270	-24.149%
2024-08-23	3.2300	5.6900	3.2300	4.3100	+20.415%	877,571	-17.285%
2024-08-22	4.2372	4.2372	3.3300	3.5793	-10.709%	153,392	-0.400%
2024-08-21	3.7395	4.3200	3.4254	4.0086	+17.180%	216,460	-11.066%
2024-08-20	2.8800	3.8457	2.4300	3.4209	+16.310%	485,760	+4.212%
2024-08-19	2.2500	3.0150	2.0628	2.9412	+30.668%	258,107	+21.209%
2024-08-16	2.3040	2.4336	2.1690	2.2509	+0.040%	56,338	+58.381%
2024-08-15	2.6100	2.6100	2.1600	2.2500	-11.536%	38,722	+58.444%
2024-08-14	2.7000	2.7000	2.4768	2.5434	-4.752%	39,255	+40.167%
2024-08-13	3.1500	3.2211	2.5200	2.6703	-16.399%	38,172	+33.506%
2024-08-12	3.4200	3.4200	3.1500	3.1941	-5.132%	15,625	+11.612%
2024-08-09	3.7800	3.8763	3.2661	3.3669	-11.956%	52,087	+5.884%
2024-08-08	3.7935	3.9762	3.7800	3.8241	-3.912%	15,055	-6.775%
2024-08-07	4.3263	4.5000	3.7809	3.9798	-11.560%	21,352	-10.423%
2024-08-06	4.5900	4.7700	4.3803	4.5000	+3.093%	10,613	-20.778%
2024-08-05	4.7700	4.9500	4.3200	4.3650	-10.152%	21,949	-18.328%
2024-08-02	4.9500	5.2875	4.7250	4.8582	-8.135%	13,407	-26.619%
2024-08-01	5.4810	5.5350	5.0490	5.2884	-0.508%	21,660	-32.588%
2024-07-31	5.7600	5.7600	5.2200	5.3154	-3.212%	20,200	-32.931%
2024-07-30	6.2550	6.2550	5.4900	5.4918	-12.829%	41,592	-35.085%
2024-07-29	6.3900	6.5835	6.2100	6.3000	-5.405%	27,837	-43.413%
2024-07-26	6.7410	6.7500	6.4845	6.6600	-1.202%	38,214	-46.471%
2024-07-25	6.8616	6.8616	6.1191	6.7410	-2.727%	41,954	-47.115%
2024-07-24	6.8040	6.9696	6.5160	6.9300	-0.130%	20,084	-48.557%
2024-07-23	6.8400	7.2000	6.4422	6.9390	0.000%	12,007	-48.624%
2024-07-22	6.7500	7.2000	6.3018	6.9390	+2.800%	22,105	-48.624%
2024-07-19	6.9300	7.2000	6.5970	6.7500	+2.599%	4,855	-47.185%
2024-07-18	7.2000	7.2000	6.5718	6.5790	-5.065%	7,208	-45.812%
2024-07-17	7.5600	7.5600	6.6371	6.9300	-9.412%	10,333	-48.557%
2024-07-16	5.9787	7.9182	5.6520	7.6500	+27.820%	51,247	-53.399%
2024-07-15	6.1200	6.1335	5.7141	5.9850	-2.278%	8,546	-40.434%
2024-07-12	5.9544	6.2820	5.9544	6.1245	+1.567%	3,834	-41.791%
2024-07-11	6.2730	6.2820	5.8941	6.0300	-4.286%	7,004	-40.879%
2024-07-10	5.9400	6.3000	5.8500	6.3000	+5.581%	9,359	-43.413%
2024-07-09	5.8500	6.0300	5.7618	5.9670	+0.455%	3,916	-40.255%
2024-07-08	5.7564	6.0300	5.6709	5.9400	+3.141%	13,785	-39.983%
2024-07-05	5.6610	5.9841	5.4900	5.7591	+3.897%	14,464	-38.098%
2024-07-03	5.5530	5.6700	5.3100	5.5431	+2.650%	14,931	-35.686%
2024-07-02	5.5800	5.7870	5.3280	5.4000	-4.215%	17,033	-33.981%
2024-07-01	5.7870	5.7951	5.4360	5.6376	+3.606%	11,929	-36.764%
2024-06-28	5.8590	5.9859	5.4000	5.4414	-8.394%	33,437	-34.484%
2024-06-27	6.2145	6.3000	5.6745	5.9400	-3.155%	20,096	-39.983%
2024-06-26	6.9210	6.9210	6.1299	6.1335	-7.905%	15,586	-41.877%
2024-06-25	7.1100	7.5600	6.5160	6.6600	-3.946%	28,998	-46.471%
2024-06-24	7.1127	7.1910	6.7698	6.9336	-2.234%	12,566	-48.584%
2024-06-21	6.7410	7.2900	6.7410	7.0920	+4.787%	7,337	-49.732%
2024-06-20	7.3800	7.4250	6.7500	6.7680	-6.572%	41,579	-47.326%
2024-06-18	6.4863	7.6500	6.3909	7.2441	+10.019%	75,977	-50.788%
2024-06-17	7.7310	7.7310	6.3909	6.5844	-12.036%	24,920	-45.857%
2024-06-14	8.1000	8.1765	6.8400	7.4853	-4.402%	277,215	-52.373%
2024-06-13	8.1900	8.1981	7.5780	7.8300	-4.511%	6,054	-54.470%
2024-06-12	7.8291	8.5491	7.4700	8.1999	+4.724%	58,360	-56.524%
2024-06-11	7.7850	8.0100	7.6185	7.8300	+2.764%	13,311	-54.470%
2024-06-10	7.1307	7.9011	7.1244	7.6194	+4.519%	12,319	-53.212%
2024-06-07	7.0011	7.4601	6.7500	7.2900	+3.581%	6,848	-51.097%
2024-06-06	6.6006	7.4700	6.4440	7.0380	-1.000%	91,424	-49.346%
2024-06-05	7.4745	7.5969	6.9066	7.1091	-7.506%	19,521	-49.853%
2024-06-04	8.2800	8.2800	7.4718	7.6860	-6.133%	36,000	-53.617%
2024-06-03	8.3700	8.7741	7.9380	8.1882	-6.100%	10,392	-56.462%
2024-05-31	8.8182	8.8182	8.2440	8.7201	-1.102%	15,195	-59.117%
2024-05-30	8.1900	8.8650	7.4700	8.8173	+7.083%	21,250	-59.568%
2024-05-29	8.5500	8.5500	7.9200	8.2341	-4.129%	10,237	-56.704%
2024-05-28	9.1800	9.4464	8.3700	8.5887	-6.441%	17,811	-58.492%
2024-05-24	9.5490	9.6282	8.9554	9.1800	-2.857%	23,943	-61.166%
2024-05-23	9.8100	9.8100	8.9100	9.4500	-3.670%	16,454	-62.275%
2024-05-22	9.8100	9.9000	9.2250	9.8100	-1.357%	21,550	-63.660%
2024-05-21	9.9000	10.6200	9.8100	9.9450	+1.376%	29,276	-64.153%
2024-05-20	10.2600	10.2600	9.3600	9.8100	0.000%	29,734	-63.660%
2024-05-17	9.3600	9.9900	8.9550	9.8100	+5.825%	25,880	-63.660%
2024-05-16	9.6300	9.6300	8.9100	9.2700	-1.905%	20,524	-61.543%
2024-05-15	9.1800	9.6300	8.8884	9.4500	0.000%	15,071	-62.275%
2024-05-14	9.6300	9.6750	9.0000	9.4500	-2.326%	25,727	-62.275%
2024-05-13	10.0800	10.3500	9.5400	9.6750	-9.283%	21,764	-63.152%
2024-05-10	9.9900	10.8900	9.4509	10.6650	+0.424%	61,393	-66.573%
2024-05-09	11.7000	13.0500	10.5300	10.6200	-6.349%	312,369	-66.431%
2024-05-08	10.8900	11.8800	10.3500	11.3400	+4.132%	41,900	-68.563%
2024-05-07	10.9800	11.2491	10.5039	10.8900	-4.724%	10,940	-67.264%
2024-05-06	10.7100	11.5200	10.1700	11.4300	+5.833%	16,086	-68.810%
2024-05-03	11.0700	11.7000	10.6650	10.8000	-4.000%	8,000	-66.991%
2024-05-02	10.9800	12.0600	10.8000	11.2500	+2.459%	9,848	-68.311%
2024-05-01	10.8900	11.0700	10.4400	10.9800	0.000%	4,785	-67.532%
2024-04-30	11.5623	12.0600	10.8000	10.9800	-6.154%	10,589	-67.532%
2024-04-29	11.7000	12.3300	11.2500	11.7000	+1.563%	7,355	-69.530%
2024-04-26	11.9700	11.9835	11.2500	11.5200	0.000%	6,489	-69.054%
2024-04-25	11.5200	11.9520	10.9791	11.5200	+4.065%	9,585	-69.054%
2024-04-24	12.1500	12.2850	10.8900	11.0700	-10.219%	13,259	-67.796%
2024-04-23	11.7000	13.5000	11.7000	12.3300	+3.008%	31,164	-71.087%
2024-04-22	12.4200	12.8700	11.5200	11.9700	-6.338%	10,799	-70.217%
2024-04-19	14.4000	14.4000	12.5100	12.7800	-7.792%	7,082	-72.105%
2024-04-18	12.7800	14.6592	12.6900	13.8600	+6.944%	20,274	-74.278%
2024-04-17	13.8600	14.2200	12.7350	12.9600	-2.703%	14,516	-72.492%
2024-04-16	13.9500	16.0848	13.3200	13.3200	-7.216%	9,854	-73.236%
2024-04-15	16.5600	16.5600	13.9500	14.3559	-5.054%	6,956	-75.167%
2024-04-12	15.6618	15.8400	14.6700	15.1200	-5.613%	3,384	-76.422%
2024-04-11	16.1100	16.1100	15.7500	16.0191	-0.564%	1,129	-77.745%
2024-04-10	16.2900	16.4979	15.9750	16.1100	-3.243%	1,643	-77.871%
2024-04-09	15.6600	16.6500	15.5799	16.6500	+4.496%	4,465	-78.589%
2024-04-08	16.2000	16.2000	15.4800	15.9336	+0.023%	2,834	-77.626%
2024-04-05	15.9300	16.5600	15.6600	15.9300	-1.117%	3,035	-77.621%
2024-04-04	16.0200	16.2900	15.6150	16.1100	-2.186%	2,698	-77.871%
2024-04-03	15.7500	16.6500	15.5700	16.4700	+6.395%	5,415	-78.355%
2024-04-02	16.1100	16.1100	15.1164	15.4800	-2.825%	4,900	-76.970%
2024-04-01	16.2000	16.2900	15.3000	15.9300	-1.117%	9,932	-77.621%
2024-03-28	15.3000	16.5465	15.2100	16.1100	+3.170%	3,708	-77.871%
2024-03-27	15.7950	15.7950	14.8500	15.6150	+0.289%	3,648	-77.169%
2024-03-26	16.3800	16.3800	15.3900	15.5700	-4.945%	7,233	-77.103%
2024-03-25	17.3700	17.3700	15.9300	16.3800	-2.674%	6,859	-78.236%
2024-03-22	17.0100	17.1900	16.2900	16.8300	+2.186%	10,675	-78.818%
2024-03-21	16.7400	17.1000	16.2000	16.4700	-3.175%	7,901	-78.355%
2024-03-20	16.9200	17.3700	16.4700	17.0100	+2.717%	15,117	-79.042%
2024-03-19	17.8200	17.8200	16.4700	16.5600	-4.167%	13,347	-78.472%
2024-03-18	18.3600	18.6300	17.1900	17.2800	-4.000%	16,963	-79.369%
2024-03-15	17.3727	19.3500	17.1900	18.0000	+3.093%	29,285	-80.194%
2024-03-14	18.2700	18.9000	17.1000	17.4600	-4.433%	19,939	-79.582%
2024-03-13	17.5500	19.8000	16.7400	18.2700	+5.729%	45,705	-80.487%
2024-03-12	16.8300	17.5500	16.4700	17.2800	+1.053%	9,759	-79.369%
2024-03-11	16.9200	17.5275	16.9200	17.1000	+1.064%	7,710	-79.152%
2024-03-08	16.6500	17.9991	16.6500	16.9200	0.000%	6,937	-78.930%
2024-03-07	17.9100	18.3600	16.9200	16.9200	-6.931%	9,532	-78.930%
2024-03-06	17.8200	18.4500	17.7300	18.1800	+5.208%	13,943	-80.391%
2024-03-05	18.0900	18.3600	16.4700	17.2800	-7.246%	23,824	-79.369%
2024-03-04	18.2700	18.9000	17.5500	18.6300	+3.500%	8,276	-80.864%
2024-03-01	18.6300	18.9000	18.0000	18.0000	+1.010%	13,388	-80.194%
2024-02-29	19.3500	19.6200	17.6400	17.8200	-3.883%	15,679	-79.994%
2024-02-28	21.5100	21.5100	18.0000	18.5400	-15.226%	47,348	-80.771%
2024-02-27	17.8200	22.0500	17.3700	21.8700	+27.895%	55,650	-83.699%
2024-02-26	16.4700	17.9100	16.3800	17.1000	+1.604%	8,987	-79.152%
2024-02-23	17.1900	17.1900	16.3800	16.8300	-1.579%	5,450	-78.818%
2024-02-22	18.4500	18.9000	16.9200	17.1000	-9.091%	10,109	-79.152%
2024-02-21	18.6300	19.3491	18.0900	18.8100	-1.415%	9,511	-81.047%
2024-02-20	19.1700	19.7100	18.9900	19.0800	-2.304%	5,457	-81.316%
2024-02-16	18.9900	20.6100	18.7200	19.5300	+5.854%	14,158	-81.746%
2024-02-15	19.1700	19.8000	17.7309	18.4500	-2.844%	6,060	-80.678%
2024-02-14	18.9585	19.2600	17.6400	18.9900	-1.402%	8,308	-81.227%
2024-02-13	18.0900	19.6200	17.1900	19.2600	+0.943%	4,653	-81.490%
2024-02-12	20.4300	20.8800	18.2709	19.0800	-9.402%	6,942	-81.316%
2024-02-09	19.3500	21.4200	19.1709	21.0600	+8.837%	11,624	-83.072%
2024-02-08	18.1800	19.8000	18.1800	19.3500	+5.392%	16,155	-81.576%
2024-02-07	17.5500	18.4500	17.3736	18.3600	+4.082%	4,462	-80.583%
2024-02-06	19.4400	19.4400	17.6400	17.6400	-4.390%	14,551	-79.790%
2024-02-05	17.1000	20.6100	16.7220	18.4500	+10.215%	15,404	-80.678%
2024-02-02	17.2800	17.4600	16.2360	16.7400	-3.125%	2,213	-78.704%
2024-02-01	17.1000	18.0000	16.8300	17.2800	+1.053%	8,040	-79.369%
2024-01-31	17.5500	18.0000	16.0200	17.1000	-2.062%	16,268	-79.152%
2024-01-30	16.7400	17.8920	16.6500	17.4600	+2.105%	10,764	-79.582%
2024-01-29	16.3305	17.5500	16.3305	17.1000	0.000%	4,424	-79.152%
2024-01-26	16.6500	17.1000	16.4700	17.1000	+1.064%	6,458	-79.152%
2024-01-25	16.7400	17.1000	16.3800	16.9200	+3.297%	4,761	-78.930%
2024-01-24	15.7500	16.9200	15.3000	16.3800	+7.692%	5,711	-78.236%
2024-01-23	14.7600	15.7950	14.0400	15.2100	+6.962%	10,755	-76.561%
2024-01-22	14.6700	14.8500	13.6800	14.2200	-1.869%	16,090	-74.930%
2024-01-19	15.7500	15.7500	14.4009	14.4909	-10.050%	18,640	-75.398%
2024-01-18	15.7500	16.4160	14.8500	16.1100	+2.874%	6,517	-77.871%
2024-01-17	16.6500	17.3700	15.4350	15.6600	-4.658%	9,085	-77.235%
2024-01-16	17.5104	17.5104	15.8427	16.4250	-6.888%	17,034	-78.295%
2024-01-12	17.8938	17.9082	17.1036	17.6400	+3.158%	1,008	-79.790%
2024-01-11	18.2700	18.2835	16.4700	17.1000	-5.941%	9,674	-79.152%
2024-01-10	18.7200	18.8550	17.5500	18.1800	+1.508%	8,505	-80.391%
2024-01-09	18.1800	19.4400	17.2800	17.9100	-0.500%	7,151	-80.095%
2024-01-08	16.9200	18.4500	16.1100	18.0000	+3.627%	72,541	-80.194%
2024-01-05	18.0900	18.3600	17.3700	17.3700	-7.656%	5,854	-79.476%
2024-01-04	18.4500	18.9000	17.1900	18.8100	+1.951%	11,113	-81.047%
2024-01-03	18.5400	19.1700	17.6328	18.4500	-3.302%	120,881	-80.678%
2024-01-02	20.3400	20.4300	18.9000	19.0800	-6.608%	8,270	-81.316%
2023-12-29	20.2869	20.5236	19.8900	20.4300	+0.889%	3,300	-82.550%
2023-12-28	19.9800	20.2500	19.7100	20.2500	+1.810%	2,079	-82.395%
2023-12-27	20.2500	20.7900	19.8900	19.8900	-3.070%	4,350	-82.076%
2023-12-26	20.0700	20.7000	19.6200	20.5200	+2.242%	2,024	-82.627%
2023-12-22	21.3300	21.3300	19.6200	20.0700	-6.695%	8,641	-82.237%
2023-12-21	19.9800	21.6000	19.8000	21.5100	+9.132%	7,984	-83.426%
2023-12-20	21.3300	21.6900	19.3500	19.7100	-6.809%	6,516	-81.913%
2023-12-19	21.1500	21.9600	20.7000	21.1500	-0.844%	5,310	-83.144%
2023-12-18	22.1364	22.1364	20.7900	21.3300	-0.837%	3,857	-83.286%
2023-12-15	22.7700	23.3028	20.7000	21.5100	-0.417%	155,193	-83.426%
2023-12-14	22.0500	23.4000	21.6000	21.6000	-7.692%	8,846	-83.495%
2023-12-13	21.5100	23.4000	21.5100	23.4000	+8.333%	9,677	-84.765%
2023-12-12	21.0600	21.8700	20.8800	21.6000	+4.348%	3,542	-83.495%
2023-12-11	20.2500	21.4200	20.1600	20.7000	+3.604%	5,827	-82.778%
2023-12-08	19.8000	20.6100	19.1700	19.9800	+4.717%	5,127	-82.157%
2023-12-07	21.0600	22.4100	19.0800	19.0800	-8.225%	5,118	-81.316%
2023-12-06	20.5200	21.8700	20.2500	20.7900	+3.125%	10,508	-82.852%
2023-12-05	20.2500	20.9250	19.8900	20.1600	-1.754%	2,980	-82.316%
2023-12-04	19.6191	21.0600	18.9000	20.5200	+4.828%	5,156	-82.627%
2023-12-01	20.1600	22.0500	18.4500	19.5750	-2.247%	19,286	-81.788%
2023-11-30	22.3821	22.7700	19.8000	20.0250	-12.055%	10,377	-82.197%
2023-11-29	23.9400	23.9400	21.9600	22.7700	-4.167%	18,049	-84.343%
2023-11-28	20.5083	24.6600	20.5083	23.7600	+18.919%	26,745	-84.996%
2023-11-27	20.6100	21.2400	19.9800	19.9800	-3.057%	2,321	-82.157%
2023-11-24	18.9000	20.6100	18.9000	20.6100	+8.019%	2,194	-82.703%
2023-11-22	18.6309	19.3500	18.2700	19.0800	-1.715%	4,610	-81.316%
2023-11-21	18.8100	20.8800	18.1800	19.4130	+1.268%	4,878	-81.636%

.dark-mode .SdjJGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdjJGj{ color: #333333; background-color: white; border: 2px solid #333333; }AIXIXIAO-I Corporationstock NASDAQ ADR

AIXI
XIAO-I Corporation
stock NASDAQ ADR