Dark

AIXI
XIAO-I Corporation
stock NASDAQ ADR

At Close

Jul 29, 2026 3:57:30 PM EDT

1.16USD+10.476%(+0.11)6,032,992

1.10Bid 1.34Ask 0.24Spread

Pre-market

Jul 29, 2026 9:25:30 AM EDT

1.08USD+2.381%(+0.03)7,300

After-hours

Jul 29, 2026 4:59:30 PM EDT

1.05USD-9.483%(-0.11)206,243

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.0600	1.5600	1.030000	1.1600	+10.476%	6,032,992	0.000%
2026-07-28	1.1000	1.1150	1.040000	1.0500	-7.895%	176,354	+10.476%
2026-07-27	1.1300	1.2000	1.070000	1.1400	-3.390%	380,830	+1.754%
2026-07-24	1.2000	1.3000	1.150000	1.1800	-1.667%	212,555	-1.695%
2026-07-23	1.2400	1.2600	1.160000	1.2000	-5.512%	186,749	-3.333%
2026-07-22	1.2100	1.3900	1.120000	1.2700	+2.419%	741,975	-8.661%
2026-07-21	1.2000	1.3400	1.160100	1.2400	+2.479%	3,330,573	-6.452%
2026-07-20	1.5300	1.5300	1.175000	1.2100	-21.429%	2,229,287	-4.132%
2026-07-17	1.6400	1.6900	1.530000	1.5400	-8.333%	168,494	-24.675%
2026-07-16	1.7500	1.7600	1.650000	1.6800	-4.545%	74,452	-30.952%
2026-07-15	1.7100	1.7900	1.700000	1.7600	+1.149%	76,168	-34.091%
2026-07-14	1.7400	1.8000	1.610000	1.7400	+2.959%	147,981	-33.333%
2026-07-13	1.8400	1.8400	1.640000	1.6900	-8.152%	158,307	-31.361%
2026-07-10	1.9500	1.9555	1.830000	1.8400	-5.641%	174,318	-36.957%
2026-07-09	1.9800	2.0000	1.890000	1.9500	-1.515%	88,945	-40.513%
2026-07-08	1.9100	2.0452	1.840000	1.9800	+4.762%	165,681	-41.414%
2026-07-07	2.0500	2.0600	1.840000	1.8900	-7.805%	193,957	-38.624%
2026-07-06	1.9500	2.3500	1.900100	2.0500	+8.466%	669,649	-43.415%
2026-07-02	1.9600	2.0605	1.820000	1.8900	-5.500%	162,990	-38.624%
2026-07-01	1.7700	2.1500	1.770000	2.0000	+8.696%	427,183	-42.000%
2026-06-30	1.8600	1.9900	1.720000	1.8400	-5.641%	270,263	-36.957%
2026-06-29	1.9900	2.0400	1.860000	1.9500	-1.763%	178,211	-40.513%
2026-06-26	2.1400	2.1600	1.940000	1.9850	-7.243%	206,807	-41.562%
2026-06-25	2.1500	2.2400	1.850000	2.1400	-10.460%	544,271	-45.794%
2026-06-24	2.7700	2.8000	2.310000	2.3900	-20.861%	914,284	-51.464%
2026-06-23	3.3200	3.6500	2.850000	3.0200	-1.307%	29,373,791	-61.589%
2026-06-22	2.8100	3.7434	2.600000	3.0600	-51.118%	4,294,949	-62.092%
2026-06-18	6.8200	7.1989	5.980000	6.2600	-8.076%	166,137	-81.470%
2026-06-17	7.1500	7.4900	6.600000	6.8100	-8.097%	100,540	-82.966%
2026-06-16	7.0000	8.0799	5.998000	7.4100	+5.256%	265,485	-84.345%
2026-06-15	7.5900	7.8325	7.000000	7.0400	-10.433%	191,676	-83.523%
2026-06-12	8.2000	9.0900	7.450000	7.8600	-6.762%	214,477	-85.242%
2026-06-11	8.1100	8.9100	7.800000	8.4300	+1.812%	97,829	-86.240%
2026-06-10	8.4600	8.9046	7.730000	8.2800	-2.817%	160,518	-85.990%
2026-06-09	9.1100	10.6499	8.510000	8.5200	-3.946%	292,506	-86.385%
2026-06-08	8.6500	8.9600	7.960000	8.8700	+0.226%	138,204	-86.922%
2026-06-05	8.1500	9.9799	7.940000	8.8500	+3.027%	221,799	-86.893%
2026-06-04	9.4100	9.5723	8.377100	8.5900	-14.357%	249,264	-86.496%
2026-06-03	11.2000	11.7200	10.000000	10.0300	-10.526%	137,341	-88.435%
2026-06-02	11.9800	12.0000	10.950000	11.2100	-11.032%	122,683	-89.652%
2026-06-01	11.7500	12.7600	11.620000	12.6000	+4.305%	117,303	-90.794%
2026-05-29	13.5700	13.6400	11.850000	12.0800	-11.307%	178,822	-90.397%
2026-05-28	12.5400	13.9799	12.522000	13.6200	0.000%	122,297	-91.483%
2026-05-27	13.5600	13.8772	12.838983	13.6200	-5.417%	135,019	-91.483%
2026-05-26	14.8300	16.2750	13.700000	14.4000	-6.917%	198,080	-91.944%
2026-05-22	14.8900	15.4900	13.400000	15.4700	+3.895%	241,979	-92.502%
2026-05-21	11.7800	15.4600	11.000000	14.8900	+28.252%	432,818	-92.210%
2026-05-20	10.8400	11.6700	10.512500	11.6100	+5.641%	179,341	-90.009%
2026-05-19	10.5400	11.1400	10.130000	10.9900	-3.001%	187,568	-89.445%
2026-05-18	11.3000	11.3310	9.800000	11.3300	+0.265%	222,758	-89.762%
2026-05-15	11.3900	11.7300	10.400000	11.3000	-6.919%	228,148	-89.735%
2026-05-14	10.8700	12.3700	10.310000	12.1400	+12.721%	299,137	-90.445%
2026-05-13	11.4300	11.8774	10.760000	10.7700	-10.100%	245,134	-89.229%
2026-05-12	10.9000	12.7500	10.510000	11.9800	+2.131%	273,601	-90.317%
2026-05-11	12.5900	13.9850	10.960000	11.7300	-3.868%	414,409	-90.111%
2026-05-08	13.2120	13.7180	11.600000	12.2020	-15.604%	390,701	-90.493%
2026-05-07	14.0000	15.3980	13.976000	14.4580	-3.226%	255,852	-91.977%
2026-05-06	15.6000	15.7960	14.858000	14.9400	-7.778%	228,994	-92.236%
2026-05-05	16.0000	16.4000	14.802000	16.2000	+3.185%	341,598	-92.840%
2026-05-04	15.9980	15.9980	14.528000	15.7000	-3.669%	293,394	-92.611%
2026-05-01	16.2600	17.3060	15.400000	16.2980	-16.309%	547,942	-92.883%
2026-04-30	19.0280	20.6000	17.800000	19.4740	+8.309%	1,605,617	-94.043%
2026-04-29	18.1000	23.8980	16.806000	17.9800	+23.151%	6,956,543	-93.548%
2026-04-28	13.0920	14.9760	12.700000	14.6000	+6.725%	397,022	-92.055%
2026-04-27	13.9180	14.0420	12.136000	13.6800	-10.012%	623,020	-91.520%
2026-04-24	15.1920	16.4000	14.480000	15.2020	-29.620%	857,545	-92.369%
2026-04-23	19.9960	28.0000	19.960000	21.6000	+20.697%	4,823,794	-94.630%
2026-04-22	15.6120	18.2900	14.946000	17.8960	+7.807%	1,011,180	-93.518%
2026-04-21	16.3200	16.6000	15.458000	16.6000	-2.433%	357,432	-93.012%
2026-04-20	16.8420	17.4100	16.400000	17.0140	-2.275%	519,083	-93.182%
2026-04-17	16.8000	19.0000	15.214000	17.4100	-8.388%	975,613	-93.337%
2026-04-16	19.2000	20.6000	19.002000	19.0040	-16.649%	547,973	-93.896%
2026-04-15	18.9440	24.6000	17.008000	22.8000	+5.556%	1,647,607	-94.912%
2026-04-14	21.4000	23.0000	20.000000	21.6000	-16.923%	1,381,426	-94.630%
2026-04-13	24.6000	28.0000	22.800000	26.0000	+6.557%	1,942,548	-95.538%
2026-04-10	30.2000	32.0000	22.600000	24.4000	+23.071%	7,096,263	-95.246%
2026-04-09	20.6000	26.0000	19.086000	19.8260	-30.678%	4,079,015	-94.149%
2026-04-08	33.2000	35.6000	21.600000	28.6000	-26.667%	7,845,524	-95.944%
2026-04-07	22.2000	54.2000	18.216000	39.0000	+142.598%	33,152,714	-97.026%
2026-04-06	5.4020	17.2460	4.600000	16.0760	+514.996%	62,562,684	-92.784%
2026-04-02	1.8520	3.2500	1.678000	2.6140	+33.096%	13,583,342	-55.624%
2026-04-01	2.6340	2.6500	1.620000	1.9640	-16.354%	16,098,622	-40.937%
2026-03-31	2.1400	2.4100	1.840000	2.3480	+18.228%	406,121	-50.596%
2026-03-30	2.3400	2.3820	1.840000	1.9860	-22.422%	110,747	-41.591%
2026-03-27	2.2620	2.7160	2.022000	2.5600	+21.789%	272,627	-54.688%
2026-03-26	2.3760	2.4640	2.102000	2.1020	-15.242%	84,258	-44.814%
2026-03-25	2.5220	2.6240	2.450000	2.4800	+0.486%	16,355	-53.226%
2026-03-24	2.6040	2.6100	2.412000	2.4680	-4.489%	15,081	-52.998%
2026-03-23	2.5400	2.7000	2.212000	2.5840	+3.195%	47,411	-55.108%
2026-03-20	2.8000	2.9040	2.500000	2.5040	-9.144%	106,848	-53.674%
2026-03-19	3.5500	3.7760	2.606000	2.7560	-21.257%	353,142	-57.910%
2026-03-18	3.5200	3.6340	3.322000	3.5000	-1.074%	101,850	-66.857%
2026-03-17	3.5620	3.9380	3.500000	3.5380	-2.265%	58,599	-67.213%
2026-03-16	4.1800	4.1800	3.620000	3.6200	-9.500%	48,515	-67.956%
2026-03-13	4.0620	4.3980	3.976000	4.0000	-0.990%	36,174	-71.000%
2026-03-12	3.9200	4.1360	3.920000	4.0400	-1.077%	16,404	-71.287%
2026-03-11	4.1600	4.3600	3.914000	4.0840	-1.827%	29,674	-71.596%
2026-03-10	4.2120	4.3980	4.080000	4.1600	-1.979%	22,605	-72.115%
2026-03-09	4.6000	4.6000	3.866000	4.2440	-4.800%	120,483	-72.667%
2026-03-06	4.4000	4.6920	4.320000	4.4580	+0.769%	57,541	-73.979%
2026-03-05	5.0000	5.0000	4.270000	4.4240	-4.696%	87,140	-73.779%
2026-03-04	4.4400	5.0000	4.406000	4.6420	+4.268%	62,583	-75.011%
2026-03-03	4.6300	4.6300	4.060000	4.4520	-0.492%	47,760	-73.944%
2026-03-02	4.5800	4.7800	4.356000	4.4740	-3.369%	46,954	-74.072%
2026-02-27	4.6500	4.9980	4.494000	4.6300	-3.982%	34,298	-74.946%
2026-02-26	4.8000	5.2000	4.680000	4.8220	+0.458%	47,179	-75.944%
2026-02-25	4.5020	5.0680	4.408000	4.8000	+8.303%	49,770	-75.833%
2026-02-24	4.3580	4.5960	4.268000	4.4320	-3.400%	27,828	-73.827%
2026-02-23	4.9400	4.9940	4.502000	4.5880	-9.184%	55,765	-74.717%
2026-02-20	5.4000	5.5020	4.922000	5.0520	-2.846%	33,426	-77.039%
2026-02-19	4.8960	5.6000	4.358000	5.2000	+3.544%	89,243	-77.692%
2026-02-18	5.6400	5.6400	4.830000	5.0220	-10.321%	58,976	-76.902%
2026-02-17	5.2020	5.9600	4.600000	5.6000	+20.017%	166,914	-79.286%
2026-02-13	5.1600	7.8000	4.440000	4.6660	-8.867%	768,047	-75.139%
2026-02-12	4.9360	5.5040	4.862000	5.1200	+5.220%	29,637	-77.344%
2026-02-11	4.6300	5.1500	4.630000	4.8660	-5.515%	22,598	-76.161%
2026-02-10	5.0000	5.6240	4.600000	5.1500	+9.295%	55,241	-77.476%
2026-02-09	4.6800	4.9580	4.452000	4.7120	+4.572%	20,967	-75.382%
2026-02-06	4.0440	4.7720	4.040000	4.5060	+12.034%	26,850	-74.257%
2026-02-05	4.3960	4.5000	4.022000	4.0220	-4.238%	28,540	-71.159%
2026-02-04	4.3760	4.4280	4.026000	4.2000	-4.545%	43,563	-72.381%
2026-02-03	4.3060	4.8040	4.306000	4.4000	+1.382%	41,874	-73.636%
2026-02-02	4.5200	4.5960	4.040000	4.3400	-3.982%	45,613	-73.272%
2026-01-30	4.0000	5.2000	3.854000	4.5200	+9.284%	175,697	-74.336%
2026-01-29	5.1020	5.3160	4.000000	4.1360	-17.937%	40,140	-71.954%
2026-01-28	5.6540	5.6980	5.032000	5.0400	-9.968%	21,283	-76.984%
2026-01-27	5.8000	5.8980	5.300000	5.5980	-3.880%	18,237	-79.278%
2026-01-26	6.2000	6.2000	5.480000	5.8240	+3.189%	23,487	-80.082%
2026-01-23	6.0020	6.0320	5.394000	5.6440	-2.690%	16,813	-79.447%
2026-01-22	6.9600	6.9600	5.720000	5.8000	-9.798%	15,388	-80.000%
2026-01-21	7.1900	7.5900	6.222000	6.4300	-4.058%	13,136	-81.960%
2026-01-20	7.9640	7.9640	6.702000	6.7020	-7.965%	7,085	-82.692%
2026-01-16	7.1600	7.7880	7.160000	7.2820	+5.414%	6,452	-84.070%
2026-01-15	7.1980	7.2120	6.800000	6.9080	+0.524%	8,065	-83.208%
2026-01-14	8.0000	8.0000	6.800000	6.8720	+1.327%	9,269	-83.120%
2026-01-13	7.0420	7.0540	6.660000	6.7820	-3.719%	5,112	-82.896%
2026-01-12	7.6000	7.6840	6.822000	7.0440	-6.180%	16,041	-83.532%
2026-01-09	8.2000	8.2000	7.498000	7.5080	-7.332%	18,516	-84.550%
2026-01-08	8.6000	8.6000	7.800000	8.1020	-5.791%	6,547	-85.683%
2026-01-07	9.6000	9.6340	8.154000	8.6000	-7.527%	9,058	-86.512%
2026-01-06	8.6000	9.9700	8.600000	9.3000	+6.897%	7,681	-87.527%
2026-01-05	8.6000	9.0880	8.294000	8.7000	+1.163%	7,722	-86.667%
2026-01-02	8.4000	8.9300	7.800000	8.6000	+4.878%	4,991	-86.512%
2025-12-31	8.2000	9.0000	7.600000	8.2000	-0.798%	29,161	-85.854%
2025-12-30	8.2000	9.8620	8.200000	8.2660	-0.410%	24,775	-85.967%
2025-12-29	8.3000	8.9940	8.180000	8.3000	-2.833%	7,965	-86.024%
2025-12-26	9.0000	9.8220	8.404000	8.5420	-6.522%	18,134	-86.420%
2025-12-24	8.9800	9.2400	8.120000	9.1380	+1.533%	11,390	-87.306%
2025-12-23	9.4000	9.9740	9.000000	9.0000	-6.250%	10,473	-87.111%
2025-12-22	10.1800	10.2000	9.514000	9.6000	-6.796%	10,196	-87.917%
2025-12-19	9.6000	10.6000	9.600000	10.3000	+9.203%	18,790	-88.738%
2025-12-18	10.6000	10.6000	9.058000	9.4320	-9.325%	14,618	-87.701%
2025-12-17	11.0060	11.2980	10.400000	10.4020	-9.861%	9,806	-88.848%
2025-12-16	10.8800	11.9400	10.400000	11.5400	+4.039%	8,937	-89.948%
2025-12-15	11.3000	12.0000	10.200000	11.0920	-6.016%	25,561	-89.542%
2025-12-12	12.2000	12.5920	11.108000	11.8020	-3.657%	12,693	-90.171%
2025-12-11	12.4000	12.8000	11.802000	12.2500	-2.623%	9,495	-90.531%
2025-12-10	12.4220	13.3740	12.060000	12.5800	-1.287%	7,765	-90.779%
2025-12-09	12.6000	13.2200	12.400000	12.7440	-1.803%	5,256	-90.898%
2025-12-08	13.9600	13.9600	12.800000	12.9780	-4.207%	4,325	-91.062%
2025-12-05	13.7200	14.2600	13.546000	13.5480	-1.268%	8,009	-91.438%
2025-12-04	13.4000	13.9400	13.300000	13.7220	+3.986%	11,038	-91.546%
2025-12-03	13.0000	13.5000	12.800000	13.1960	+1.508%	5,346	-91.209%
2025-12-02	13.8000	14.5980	13.000000	13.0000	-6.056%	5,003	-91.077%
2025-12-01	14.6000	15.0140	13.600000	13.8380	-4.920%	9,800	-91.617%
2025-11-28	15.3960	15.3960	14.446000	14.5540	-4.751%	4,682	-92.030%
2025-11-26	13.9740	15.5420	13.800000	15.2800	+4.658%	7,153	-92.408%
2025-11-25	13.6000	15.5440	13.072000	14.6000	+7.306%	6,348	-92.055%
2025-11-24	15.7200	16.7980	13.202000	13.6060	-14.642%	17,550	-91.474%
2025-11-21	13.0000	16.0000	12.024000	15.9400	+28.507%	49,848	-92.723%
2025-11-20	14.0000	14.4000	12.404000	12.4040	-8.390%	7,025	-90.648%
2025-11-19	13.6020	14.1600	13.400000	13.5400	-0.470%	5,200	-91.433%
2025-11-18	14.5180	15.0000	13.202000	13.6040	-8.106%	17,053	-91.473%
2025-11-17	16.0800	16.0800	14.800000	14.8040	-6.458%	6,234	-92.164%
2025-11-14	15.2440	16.2000	14.386000	15.8260	-3.311%	9,228	-92.670%
2025-11-13	17.1800	17.1800	15.170000	16.3680	-2.571%	13,424	-92.913%
2025-11-12	16.7300	17.0000	16.406000	16.8000	+2.402%	2,306	-93.095%
2025-11-11	17.0000	17.0000	15.800000	16.4060	-2.357%	2,876	-92.929%
2025-11-10	16.8000	17.8000	16.354000	16.8020	+0.611%	1,951	-93.096%
2025-11-07	17.0000	17.1980	15.600000	16.7000	-4.023%	13,107	-93.054%
2025-11-06	18.3600	18.3600	16.600000	17.4000	-3.537%	12,812	-93.333%
2025-11-05	16.6000	18.9980	16.578000	18.0380	+8.532%	13,497	-93.569%
2025-11-04	19.2000	19.2000	15.460000	16.6200	-13.850%	27,594	-93.020%
2025-11-03	21.4000	21.8000	18.800000	19.2920	-9.850%	32,083	-93.987%
2025-10-31	22.6000	24.6000	20.700000	21.4000	-5.310%	19,105	-94.579%
2025-10-30	22.4000	22.8000	21.600000	22.6000	+1.802%	5,973	-94.867%
2025-10-29	23.7500	24.6000	22.000000	22.2000	-9.756%	17,926	-94.775%
2025-10-28	25.2000	25.2000	23.600000	24.6000	0.000%	4,941	-95.285%
2025-10-27	24.8000	25.3000	24.400000	24.6000	+0.820%	3,111	-95.285%
2025-10-24	23.4000	25.2000	23.400000	24.4000	+3.215%	4,968	-95.246%
2025-10-23	23.4000	24.8000	23.100000	23.6400	-1.500%	6,228	-95.093%
2025-10-22	25.2000	25.2000	23.200000	24.0000	-5.586%	5,786	-95.167%
2025-10-21	25.4000	26.5860	25.000000	25.4200	-0.703%	2,899	-95.437%
2025-10-20	26.8000	27.6860	25.000000	25.6000	-1.538%	9,824	-95.469%
2025-10-17	26.4000	27.6000	25.400000	26.0000	-7.670%	6,084	-95.538%
2025-10-16	30.0000	31.0000	27.800000	28.1600	-9.161%	20,216	-95.881%
2025-10-15	27.4000	31.4000	26.700000	31.0000	+13.139%	30,798	-96.258%
2025-10-14	24.0000	28.4000	22.914000	27.4000	+14.167%	36,556	-95.766%
2025-10-13	21.8000	24.6000	21.600000	24.0000	+9.091%	16,770	-95.167%
2025-10-10	24.0000	24.0000	21.600000	22.0000	-6.780%	25,496	-94.727%
2025-10-09	23.4000	24.0000	22.802000	23.6000	+5.169%	13,122	-95.085%
2025-10-08	23.4000	23.7000	22.000000	22.4400	-2.435%	8,831	-94.831%
2025-10-07	24.2000	24.4000	22.800000	23.0000	-5.738%	8,882	-94.957%
2025-10-06	24.6000	24.6000	22.800000	24.4000	+0.826%	11,370	-95.246%
2025-10-03	25.0000	25.2000	24.000000	24.2000	-2.419%	5,068	-95.207%
2025-10-02	24.6000	25.4000	23.000000	24.8000	+2.479%	16,278	-95.323%
2025-10-01	24.0000	25.4860	23.586000	24.2000	-3.200%	11,041	-95.207%
2025-09-30	25.2000	25.2000	22.600000	25.0000	+3.734%	26,259	-95.360%
2025-09-29	26.0000	26.6000	23.600000	24.1000	-9.398%	20,158	-95.187%
2025-09-26	26.4000	26.8000	24.400000	26.6000	+3.101%	12,114	-95.639%
2025-09-25	33.6000	33.6000	23.800000	25.8000	-23.214%	52,310	-95.504%
2025-09-24	32.2000	35.6000	31.400000	33.6000	+4.348%	5,544	-96.548%
2025-09-23	33.0000	33.9000	30.800000	32.2000	-4.734%	8,616	-96.398%
2025-09-22	35.0000	37.2000	32.600000	33.8000	-3.977%	12,820	-96.568%
2025-09-19	34.6000	35.4000	33.000000	35.2000	+2.924%	10,671	-96.705%
2025-09-18	34.2000	34.6000	32.300000	34.2000	+3.012%	13,546	-96.608%
2025-09-17	32.8000	34.4000	30.500000	33.2000	+3.750%	18,369	-96.506%
2025-09-16	33.6000	34.0000	31.200000	32.0000	-5.882%	6,706	-96.375%
2025-09-15	34.0000	34.8000	31.200000	34.0000	+3.030%	12,186	-96.588%
2025-09-12	33.6000	34.9980	31.600000	33.0000	-1.786%	10,682	-96.485%
2025-09-11	31.8000	35.0000	31.400000	33.6000	+7.006%	22,057	-96.548%
2025-09-10	30.8000	32.2000	29.800000	31.4000	-1.314%	11,149	-96.306%
2025-09-09	28.2320	31.9980	27.200000	31.8180	+12.830%	32,848	-96.354%
2025-09-08	30.0000	30.0000	27.600000	28.2000	-5.369%	6,990	-95.887%
2025-09-05	27.8000	29.8000	25.800000	29.8000	+5.674%	16,787	-96.107%
2025-09-04	30.0000	30.0000	27.000000	28.2000	-4.730%	9,239	-95.887%
2025-09-03	30.4000	30.5980	28.980000	29.6000	-1.987%	5,581	-96.081%
2025-09-02	32.2000	32.2000	28.400000	30.2000	-5.031%	10,351	-96.159%
2025-08-29	33.0000	33.0000	29.800000	31.8000	-1.242%	3,669	-96.352%
2025-08-28	32.0000	33.8000	31.794000	32.2000	+0.625%	4,839	-96.398%
2025-08-27	36.0000	36.0000	31.200000	32.0000	-11.602%	11,379	-96.375%
2025-08-26	29.8000	38.4200	29.400000	36.2000	+22.297%	43,711	-96.796%
2025-08-25	29.6000	30.8000	29.600000	29.6000	0.000%	6,123	-96.081%
2025-08-22	29.6000	30.9840	28.200000	29.6000	+1.999%	8,203	-96.081%
2025-08-21	28.6000	29.8000	28.000000	29.0200	+1.469%	4,873	-96.003%
2025-08-20	30.4000	30.4000	28.000000	28.6000	-5.611%	5,373	-95.944%
2025-08-19	31.8000	32.4000	29.200000	30.3000	-2.885%	4,250	-96.172%
2025-08-18	30.2000	33.1480	30.200000	31.2000	+3.311%	8,596	-96.282%
2025-08-15	31.8000	31.8000	30.000000	30.2000	-2.581%	6,916	-96.159%
2025-08-14	31.6000	32.0000	30.600000	31.0000	-1.274%	3,446	-96.258%
2025-08-13	31.0000	32.2000	31.000000	31.4000	0.000%	2,333	-96.306%
2025-08-12	31.6000	32.0040	30.600000	31.4000	+0.641%	6,674	-96.306%
2025-08-11	34.0000	34.0000	31.200000	31.2000	-3.704%	3,186	-96.282%
2025-08-08	32.0000	34.4000	32.000000	32.4000	+1.250%	8,069	-96.420%
2025-08-07	33.0000	35.2000	32.000000	32.0000	-1.840%	6,125	-96.375%
2025-08-06	34.0020	34.0020	31.000000	32.6000	-4.118%	8,631	-96.442%
2025-08-05	37.2000	37.2000	33.000000	34.0000	-3.955%	5,906	-96.588%
2025-08-04	34.0000	36.6000	34.000000	35.4000	+4.118%	2,506	-96.723%
2025-08-01	35.0000	35.0000	32.000000	34.0000	-5.028%	10,805	-96.588%
2025-07-31	35.6000	37.0000	34.400000	35.8000	-0.556%	6,540	-96.760%
2025-07-30	36.0000	37.1100	35.000000	36.0000	0.000%	10,397	-96.778%
2025-07-29	39.2000	39.2000	35.200000	36.0000	-5.759%	8,881	-96.778%
2025-07-28	40.6000	40.8000	37.800000	38.2000	-2.051%	5,235	-96.963%
2025-07-25	43.4000	43.4000	37.600000	39.0000	-6.699%	11,413	-97.026%
2025-07-24	46.1080	46.1080	41.800000	41.8000	-7.686%	7,035	-97.225%
2025-07-23	43.2000	47.2000	43.200000	45.2800	+4.815%	7,564	-97.438%
2025-07-22	40.0000	43.8000	38.200000	43.2000	+7.463%	11,831	-97.315%
2025-07-21	37.4000	41.4000	37.300000	40.2000	+10.440%	19,488	-97.114%
2025-07-18	40.4000	41.4000	36.400000	36.4000	-9.000%	19,514	-96.813%
2025-07-17	42.6000	43.4540	38.474000	40.0000	-4.762%	7,383	-97.100%
2025-07-16	40.0000	42.6000	36.200000	42.0000	+6.061%	16,176	-97.238%
2025-07-15	41.8000	42.4000	38.380000	39.6000	-1.980%	17,507	-97.071%
2025-07-14	47.4000	48.9980	38.200000	40.4000	-13.305%	35,168	-97.129%
2025-07-11	49.2000	50.4000	45.200000	46.6000	-3.320%	6,257	-97.511%
2025-07-10	46.0000	48.7440	46.000000	48.2000	+3.879%	4,568	-97.593%
2025-07-09	48.0000	52.0000	44.000000	46.4000	-5.306%	21,852	-97.500%
2025-07-08	46.4000	49.2000	46.200000	49.0000	+6.987%	6,598	-97.633%
2025-07-07	49.0000	50.2000	45.300000	45.8000	-9.843%	7,101	-97.467%
2025-07-03	55.0000	57.9800	46.000000	50.8000	-7.636%	10,973	-97.717%
2025-07-02	56.6000	58.4880	52.000000	55.0000	-2.482%	3,598	-97.891%
2025-07-01	59.5660	59.5660	56.000000	56.4000	-1.399%	3,115	-97.943%
2025-06-30	57.0000	61.9980	54.400000	57.2000	+2.143%	6,340	-97.972%
2025-06-27	57.4000	59.4000	55.800000	56.0000	-4.437%	4,460	-97.929%
2025-06-26	59.2000	60.4000	56.040000	58.6000	-3.934%	4,882	-98.020%
2025-06-25	55.0000	61.1760	53.594000	61.0000	+10.909%	6,319	-98.098%
2025-06-24	50.0000	59.6000	48.000000	55.0000	+11.336%	9,345	-97.891%
2025-06-23	51.6000	52.4000	47.000000	49.4000	+4.661%	4,978	-97.652%
2025-06-20	45.6000	49.6000	45.000000	47.2000	+2.165%	8,282	-97.542%
2025-06-18	48.2980	49.0000	46.000000	46.2000	-6.855%	5,710	-97.489%
2025-06-17	49.4000	50.6000	47.408000	49.6000	+0.405%	1,766	-97.661%
2025-06-16	47.4000	51.0000	46.600000	49.4000	+4.723%	5,304	-97.652%
2025-06-13	50.0000	53.3940	46.180000	47.1720	-5.994%	7,562	-97.541%
2025-06-12	56.4000	56.4000	49.402000	50.1800	-12.578%	9,085	-97.688%
2025-06-11	57.5000	58.9980	56.200000	57.4000	0.000%	2,588	-97.979%
2025-06-10	58.2000	59.3940	56.000000	57.4000	-4.967%	3,922	-97.979%
2025-06-09	59.0000	62.0000	56.402000	60.4000	+1.342%	7,322	-98.079%
2025-06-06	56.7000	60.2000	56.000000	59.6000	+4.930%	6,437	-98.054%
2025-06-05	59.4000	60.2000	55.200000	56.8000	-5.330%	7,314	-97.958%
2025-06-04	59.2000	62.0000	58.800000	59.9980	+1.692%	6,017	-98.067%
2025-06-03	60.0000	61.0000	58.600000	59.0000	-3.909%	3,004	-98.034%
2025-06-02	61.0000	62.8000	59.000000	61.4000	-0.968%	2,529	-98.111%
2025-05-30	57.6000	62.0000	54.414000	62.0000	+8.014%	6,066	-98.129%
2025-05-29	64.4000	64.4000	56.000000	57.4000	-6.818%	7,277	-97.979%
2025-05-28	64.2000	68.0000	61.600000	61.6000	-4.938%	4,748	-98.117%
2025-05-27	67.8000	69.7980	64.400000	64.8000	-4.422%	4,717	-98.210%
2025-05-23	70.2000	75.6000	65.100000	67.7980	-4.510%	21,179	-98.289%
2025-05-22	70.2000	74.0000	66.600000	71.0000	+0.282%	20,071	-98.366%
2025-05-21	64.4000	72.8000	61.400000	70.8000	+15.309%	20,782	-98.362%
2025-05-20	65.0000	66.8000	61.006000	61.4000	-5.247%	2,867	-98.111%
2025-05-19	66.6000	69.2000	64.400000	64.8000	-6.628%	3,840	-98.210%
2025-05-16	72.8000	73.8000	66.000000	69.4000	-1.977%	10,572	-98.329%
2025-05-15	72.4000	76.9600	69.200000	70.8000	-0.701%	25,531	-98.362%
2025-05-14	77.8000	77.8000	69.200000	71.3000	-5.438%	5,907	-98.373%
2025-05-13	71.8000	76.8000	67.600000	75.4000	+6.197%	13,174	-98.462%
2025-05-12	77.8000	77.8000	68.000000	71.0000	-1.934%	5,155	-98.366%
2025-05-09	79.4000	80.0000	71.000000	72.4000	-3.467%	3,537	-98.398%
2025-05-08	72.2000	80.4000	65.878000	75.0000	+7.762%	10,369	-98.453%
2025-05-07	67.4000	69.5980	64.798000	69.5980	+5.775%	1,739	-98.333%
2025-05-06	69.5000	71.5960	64.600000	65.7980	-2.086%	3,520	-98.237%
2025-05-05	73.6000	73.6000	67.000000	67.2000	-10.638%	2,695	-98.274%
2025-05-02	73.0000	76.8000	70.200000	75.2000	+5.322%	3,548	-98.457%
2025-05-01	76.8000	77.0000	69.600000	71.4000	-1.923%	5,013	-98.375%
2025-04-30	61.0000	72.8000	58.000000	72.8000	+17.461%	7,659	-98.407%
2025-04-29	68.6000	68.6000	60.420000	61.9780	-10.156%	5,672	-98.128%
2025-04-28	73.0000	73.7660	66.040000	68.9840	-4.189%	2,904	-98.318%
2025-04-25	74.2000	77.0000	68.400000	72.0000	-1.907%	6,652	-98.389%
2025-04-24	66.2000	73.8000	62.200000	73.4000	+7.941%	7,930	-98.420%
2025-04-23	69.4000	72.0000	62.000000	68.0000	-1.163%	10,019	-98.294%
2025-04-22	55.8000	68.8000	55.800000	68.8000	+19.444%	4,749	-98.314%
2025-04-21	59.4000	59.4000	55.800000	57.6000	-1.538%	2,120	-97.986%
2025-04-17	54.6240	61.1880	50.400000	58.5000	+12.934%	3,334	-98.017%
2025-04-16	55.4000	56.3800	50.420000	51.8000	-8.481%	2,297	-97.761%
2025-04-15	55.6000	57.6440	53.200000	56.6000	+1.799%	1,723	-97.951%
2025-04-14	50.4000	58.0000	50.400000	55.6000	+10.317%	5,742	-97.914%
2025-04-11	49.6000	52.8000	47.000000	50.4000	-1.946%	2,836	-97.698%
2025-04-10	50.4000	53.2000	47.800000	51.4000	-6.545%	3,767	-97.743%
2025-04-09	44.6000	55.4000	42.232000	55.0000	+23.318%	15,959	-97.891%
2025-04-08	59.4000	59.7960	44.000000	44.6000	-25.914%	8,781	-97.399%
2025-04-07	57.6000	63.0000	52.402000	60.2000	-2.903%	4,580	-98.073%
2025-04-04	74.0000	77.6000	58.604000	62.0000	-22.500%	14,762	-98.129%
2025-04-03	80.6000	82.8000	77.400000	80.0000	-5.437%	1,639	-98.550%
2025-04-02	85.3160	85.3160	80.000000	84.6000	+5.486%	3,066	-98.629%
2025-04-01	85.8000	88.0000	80.200000	80.2000	-6.527%	2,564	-98.554%
2025-03-31	78.0000	87.2000	76.800000	85.8000	+10.000%	1,862	-98.648%
2025-03-28	82.7000	83.6000	76.422000	78.0000	-5.797%	3,551	-98.513%
2025-03-27	81.8000	86.5000	79.000000	82.8000	-0.481%	3,468	-98.599%
2025-03-26	88.6000	88.6000	80.600000	83.2000	-5.023%	1,778	-98.606%
2025-03-25	83.8000	89.0000	80.000000	87.6000	+4.535%	2,214	-98.676%
2025-03-24	85.1000	85.1000	81.400000	83.8000	+0.239%	1,772	-98.616%
2025-03-21	77.6000	83.8000	72.400000	83.6000	+8.010%	2,790	-98.612%
2025-03-20	72.0000	79.8000	67.802000	77.4000	+14.328%	3,964	-98.501%
2025-03-19	77.8000	77.8000	67.200000	67.7000	-9.733%	5,594	-98.287%
2025-03-18	82.8000	82.8000	75.000000	75.0000	-4.337%	3,287	-98.453%
2025-03-17	79.4000	83.6000	76.002000	78.4000	-1.259%	3,085	-98.520%
2025-03-14	83.4680	84.6000	77.000000	79.4000	+1.586%	4,744	-98.539%
2025-03-13	84.0000	84.8000	78.000000	78.1600	-9.579%	2,711	-98.516%
2025-03-12	80.2000	86.4400	78.600000	86.4400	+8.321%	2,471	-98.658%
2025-03-11	76.6000	83.9980	76.600000	79.8000	+5.836%	4,083	-98.546%
2025-03-10	85.2000	85.4000	71.000000	75.4000	-11.502%	4,107	-98.462%
2025-03-07	89.8000	93.4160	76.800000	85.2000	-6.374%	4,326	-98.638%
2025-03-06	90.8000	98.7920	86.500000	91.0000	+0.220%	2,286	-98.725%
2025-03-05	94.0000	94.0000	86.200000	90.8000	+2.022%	2,488	-98.722%
2025-03-04	88.0000	93.4000	86.000000	89.0000	+1.603%	3,312	-98.697%
2025-03-03	94.0000	95.0000	85.600000	87.5960	-6.214%	3,872	-98.676%
2025-02-28	91.0000	93.4000	86.600000	93.4000	+2.637%	1,669	-98.758%
2025-02-27	90.2000	94.0000	87.800000	91.0000	+1.336%	2,881	-98.725%
2025-02-26	91.0000	93.4000	89.168000	89.8000	+1.354%	2,161	-98.708%
2025-02-25	98.8000	98.8000	86.400000	88.6000	-10.505%	3,950	-98.691%
2025-02-24	109.8000	109.8000	95.400000	99.0000	-6.604%	4,707	-98.828%
2025-02-21	105.2000	108.6000	102.600000	106.0000	+3.516%	8,879	-98.906%
2025-02-20	100.2000	102.4000	97.000000	102.4000	+2.400%	2,720	-98.867%
2025-02-19	98.6000	101.7640	97.600000	100.0000	+2.459%	4,177	-98.840%
2025-02-18	103.4000	106.8000	95.600000	97.6000	-5.973%	6,645	-98.811%
2025-02-14	105.0000	108.6000	99.000000	103.8000	+0.581%	8,693	-98.882%
2025-02-13	100.4000	104.2000	98.200000	103.2000	+0.194%	4,108	-98.876%
2025-02-12	101.6000	105.0000	98.400000	103.0000	+1.378%	3,211	-98.874%
2025-02-11	106.2000	106.6000	99.600000	101.6000	-6.100%	5,448	-98.858%
2025-02-10	106.8000	111.8000	103.600000	108.2000	+0.745%	5,873	-98.928%
2025-02-07	107.0000	110.0000	101.810000	107.4000	+2.874%	11,608	-98.920%
2025-02-06	93.4000	106.9000	90.000000	104.4000	+16.000%	14,505	-98.889%

.dark-mode .gXWs4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXWs4B{ color: #333333; background-color: white; border: 2px solid #333333; }AIXIXIAO-I Corporationstock NASDAQ ADR

AIXI
XIAO-I Corporation
stock NASDAQ ADR