Dark

AIXI
XIAO-I Corporation
stock NASDAQ ADR

At Close

Sep 29, 2026 3:59:56 PM EDT

1.49USD-7.187%(-0.11)1,153,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

1.68USD+5.000%(+0.08)19,580

After-hours

Sep 29, 2026 4:53:30 PM EDT

1.45USD-2.357%(-0.04)14,934

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.6600	1.9400	1.4600	1.4900	-6.875%	1,153,490	0.000%
2026-09-28	1.6500	1.6800	1.5700	1.6000	-6.977%	176,296	-6.875%
2026-09-25	1.6900	1.8000	1.6600	1.7200	-8.511%	344,262	-13.372%
2026-09-24	1.7300	1.9000	1.6400	1.8800	-1.053%	4,538,310	-20.745%
2026-09-23	1.8700	1.9500	1.7500	1.9000	-6.863%	591,913	-21.579%
2026-09-22	1.8400	2.1600	1.7800	2.0400	+8.511%	1,472,690	-26.961%
2026-09-21	2.0500	2.0598	1.8000	1.8800	-10.048%	224,879	-20.745%
2026-09-18	2.2700	2.4500	2.0500	2.0900	-0.239%	545,856	-28.708%
2026-09-17	2.0600	2.2750	2.0100	2.0950	+0.964%	189,320	-28.878%
2026-09-16	2.0300	2.1500	1.9800	2.0750	-10.560%	335,064	-28.193%
2026-09-15	2.3700	2.4050	2.3000	2.3200	-2.929%	2,801,174	-35.776%
2026-09-14	2.5900	2.5900	2.3000	2.3900	-11.152%	143,771	-37.657%
2026-09-11	2.9600	2.9600	2.6300	2.6900	-13.226%	159,633	-44.610%
2026-09-10	2.9700	3.1300	2.9301	3.1000	+0.324%	81,318	-51.935%
2026-09-09	2.9500	3.2500	2.9320	3.0900	-5.215%	255,493	-51.780%
2026-09-08	3.2600	3.3750	2.9800	3.2600	-1.227%	349,707	-54.294%
2026-09-04	3.1850	3.4580	3.1157	3.3005	-2.583%	144,039	-54.855%
2026-09-03	3.2004	3.3880	3.1500	3.3880	+2.738%	140,147	-56.021%
2026-09-02	3.2746	3.5700	3.1500	3.2977	-2.464%	148,018	-54.817%
2026-09-01	3.3383	3.5000	3.2207	3.3810	-3.976%	164,383	-55.930%
2026-08-31	3.6155	3.7765	3.2634	3.5210	-7.875%	294,656	-57.682%
2026-08-28	3.9200	3.9200	3.5000	3.8220	-7.458%	704,857	-61.015%
2026-08-27	4.1902	4.5773	3.8920	4.1300	-26.672%	839,686	-63.923%
2026-08-26	7.8050	8.0500	5.3200	5.6322	-38.580%	2,497,341	-73.545%
2026-08-25	10.2200	12.1100	7.4200	9.1700	+186.276%	35,892,984	-83.751%
2026-08-24	3.2606	3.3600	3.0800	3.2032	0.000%	1,993,968	-53.484%
2026-08-21	3.6400	3.8115	2.8000	3.2032	-18.300%	130,731	-53.484%
2026-08-20	4.3750	4.4828	3.1885	3.9207	-21.113%	308,670	-61.997%
2026-08-19	5.2010	5.7302	4.8300	4.9700	-2.042%	140,962	-70.020%
2026-08-18	5.4950	5.5993	4.9000	5.0736	-18.772%	247,193	-70.632%
2026-08-17	5.5580	6.3679	5.3438	6.2461	+7.896%	1,521,407	-76.145%
2026-08-14	6.1600	6.2384	4.9476	5.7890	-6.638%	67,352	-74.262%
2026-08-13	6.2524	6.3000	5.8898	6.2006	-2.745%	49,423	-75.970%
2026-08-12	6.9209	6.9209	6.3000	6.3756	-7.664%	47,357	-76.630%
2026-08-11	7.0700	7.0700	6.5100	6.9048	-2.337%	54,979	-78.421%
2026-08-10	7.2100	7.7693	7.0000	7.0700	-9.821%	83,549	-78.925%
2026-08-07	7.8400	9.3800	7.4200	7.8400	+5.660%	847,199	-80.995%
2026-08-06	7.1400	7.7000	7.1400	7.4200	-2.752%	28,523	-79.919%
2026-08-05	7.2800	7.7700	6.9216	7.6300	+4.808%	43,990	-80.472%
2026-08-04	7.1400	7.7700	7.1400	7.2800	-2.804%	27,165	-79.533%
2026-08-03	7.4200	7.9793	7.0707	7.4900	+1.905%	28,958	-80.107%
2026-07-31	7.4200	7.4200	6.9293	7.3500	-0.943%	48,648	-79.728%
2026-07-30	7.3500	7.5600	6.7207	7.4200	-10.924%	108,440	-79.919%
2026-07-29	7.3500	11.1993	7.2100	8.3300	+13.333%	890,852	-82.113%
2026-07-28	7.7000	7.8050	7.2800	7.3500	-7.895%	25,193	-79.728%
2026-07-27	7.9100	8.4000	7.4900	7.9800	-3.390%	54,404	-81.328%
2026-07-24	8.4000	9.1000	8.0500	8.2600	-1.667%	30,365	-81.961%
2026-07-23	8.6800	8.8200	8.1200	8.4000	-5.512%	26,678	-82.262%
2026-07-22	8.4700	9.7300	7.8400	8.8900	+2.419%	105,996	-83.240%
2026-07-21	8.4000	9.3800	8.1207	8.6800	+2.479%	475,796	-82.834%
2026-07-20	10.7100	10.7100	8.2250	8.4700	-21.429%	318,470	-82.409%
2026-07-17	11.4800	11.8300	10.7100	10.7800	-8.333%	24,071	-86.178%
2026-07-16	12.2500	12.3200	11.5500	11.7600	-4.545%	10,636	-87.330%
2026-07-15	11.9700	12.5300	11.9000	12.3200	+1.149%	10,881	-87.906%
2026-07-14	12.1800	12.6000	11.2700	12.1800	+2.959%	21,810	-87.767%
2026-07-13	12.8800	12.8800	11.4800	11.8300	-8.152%	22,615	-87.405%
2026-07-10	13.6500	13.6885	12.8100	12.8800	-5.641%	24,903	-88.432%
2026-07-09	13.8600	14.0000	13.2300	13.6500	-1.515%	12,706	-89.084%
2026-07-08	13.3700	14.3164	12.8800	13.8600	+4.762%	23,669	-89.250%
2026-07-07	14.3500	14.4200	12.8800	13.2300	-7.805%	27,708	-88.738%
2026-07-06	13.6500	16.4500	13.3007	14.3500	+8.466%	95,664	-89.617%
2026-07-02	13.7200	14.4235	12.7400	13.2300	-5.500%	23,284	-88.738%
2026-07-01	12.3900	15.0500	12.3900	14.0000	+8.696%	61,026	-89.357%
2026-06-30	13.0200	13.9300	12.0400	12.8800	-5.641%	38,609	-88.432%
2026-06-29	13.9300	14.2800	13.0200	13.6500	-1.763%	25,459	-89.084%
2026-06-26	14.9800	15.1200	13.5800	13.8950	-7.243%	29,544	-89.277%
2026-06-25	15.0500	15.6800	12.9500	14.9800	-10.460%	77,753	-90.053%
2026-06-24	19.3900	19.6000	16.1700	16.7300	-20.861%	130,612	-91.094%
2026-06-23	23.2400	25.5500	19.9500	21.1400	-1.307%	4,196,256	-92.952%
2026-06-22	19.6700	26.2038	18.2000	21.4200	-51.118%	613,564	-93.044%
2026-06-18	47.7400	50.3923	41.8600	43.8200	-8.076%	23,734	-96.600%
2026-06-17	50.0500	52.4300	46.2000	47.6700	-8.097%	14,363	-96.874%
2026-06-16	49.0000	56.5593	41.9860	51.8700	+5.256%	37,926	-97.127%
2026-06-15	53.1300	54.8275	49.0000	49.2800	-10.433%	27,382	-96.976%
2026-06-12	57.4000	63.6300	52.1500	55.0200	-6.762%	30,640	-97.292%
2026-06-11	56.7700	62.3700	54.6000	59.0100	+1.812%	13,976	-97.475%
2026-06-10	59.2200	62.3322	54.1100	57.9600	-2.817%	22,931	-97.429%
2026-06-09	63.7700	74.5493	59.5700	59.6400	-3.946%	41,787	-97.502%
2026-06-08	60.5500	62.7200	55.7200	62.0900	+0.226%	19,743	-97.600%
2026-06-05	57.0500	69.8593	55.5800	61.9500	+3.027%	31,686	-97.595%
2026-06-04	65.8700	67.0061	58.6397	60.1300	-14.357%	35,609	-97.522%
2026-06-03	78.4000	82.0400	70.0000	70.2100	-10.526%	19,620	-97.878%
2026-06-02	83.8600	84.0000	76.6500	78.4700	-11.032%	17,526	-98.101%
2026-06-01	82.2500	89.3200	81.3400	88.2000	+4.305%	16,758	-98.311%
2026-05-29	94.9900	95.4800	82.9500	84.5600	-11.307%	25,546	-98.238%
2026-05-28	87.7800	97.8593	87.6540	95.3400	0.000%	17,471	-98.437%
2026-05-27	94.9200	97.1404	89.8730	95.3400	-5.417%	19,288	-98.437%
2026-05-26	103.8100	113.9250	95.9000	100.8000	-6.917%	28,297	-98.522%
2026-05-22	104.2300	108.4300	93.8000	108.2900	+3.895%	34,568	-98.624%
2026-05-21	82.4600	108.2200	77.0000	104.2300	+28.252%	61,831	-98.570%
2026-05-20	75.8800	81.6900	73.5875	81.2700	+5.641%	25,620	-98.167%
2026-05-19	73.7800	77.9800	70.9100	76.9300	-3.001%	26,795	-98.063%
2026-05-18	79.1000	79.3170	68.6000	79.3100	+0.265%	31,823	-98.121%
2026-05-15	79.7300	82.1100	72.8000	79.1000	-6.919%	32,593	-98.116%
2026-05-14	76.0900	86.5900	72.1700	84.9800	+12.721%	42,734	-98.247%
2026-05-13	80.0100	83.1418	75.3200	75.3900	-10.100%	35,019	-98.024%
2026-05-12	76.3000	89.2500	73.5700	83.8600	+2.131%	39,086	-98.223%
2026-05-11	88.1300	97.8950	76.7200	82.1100	-3.868%	59,201	-98.185%
2026-05-08	92.4840	96.0260	81.2000	85.4140	-15.604%	55,814	-98.256%
2026-05-07	98.0000	107.7860	97.8320	101.2060	-3.226%	36,550	-98.528%
2026-05-06	109.2000	110.5720	104.0060	104.5800	-7.778%	32,713	-98.575%
2026-05-05	112.0000	114.8000	103.6140	113.4000	+3.185%	48,800	-98.686%
2026-05-04	111.9860	111.9860	101.6960	109.9000	-3.669%	41,913	-98.644%
2026-05-01	113.8200	121.1420	107.8000	114.0860	-16.309%	78,277	-98.694%
2026-04-30	133.1960	144.2000	124.6000	136.3180	+8.309%	229,374	-98.907%
2026-04-29	126.7000	167.2860	117.6420	125.8600	+23.151%	993,792	-98.816%
2026-04-28	91.6440	104.8320	88.9000	102.2000	+6.725%	56,717	-98.542%
2026-04-27	97.4260	98.2940	84.9520	95.7600	-10.012%	89,003	-98.444%
2026-04-24	106.3440	114.8000	101.3600	106.4140	-29.620%	122,506	-98.600%
2026-04-23	139.9720	196.0000	139.7200	151.2000	+20.697%	689,113	-99.015%
2026-04-22	109.2840	128.0300	104.6220	125.2720	+7.807%	144,454	-98.811%
2026-04-21	114.2400	116.2000	108.2060	116.2000	-2.433%	51,062	-98.718%
2026-04-20	117.8940	121.8700	114.8000	119.0980	-2.275%	74,155	-98.749%
2026-04-17	117.6000	133.0000	106.4980	121.8700	-8.388%	139,373	-98.777%
2026-04-16	134.4000	144.2000	133.0140	133.0280	-16.649%	78,282	-98.880%
2026-04-15	132.6080	172.2000	119.0560	159.6000	+5.556%	235,372	-99.066%
2026-04-14	149.8000	161.0000	140.0000	151.2000	-16.923%	197,347	-99.015%
2026-04-13	172.2000	196.0000	159.6000	182.0000	+6.557%	277,507	-99.181%
2026-04-10	211.4000	224.0000	158.2000	170.8000	+23.071%	1,013,752	-99.128%
2026-04-09	144.2000	182.0000	133.6020	138.7820	-30.678%	582,716	-98.926%
2026-04-08	232.4000	249.2000	151.2000	200.2000	-26.667%	1,120,789	-99.256%
2026-04-07	155.4000	379.4000	127.5120	273.0000	+142.598%	4,736,102	-99.454%
2026-04-06	37.8140	120.7220	32.2000	112.5320	+514.996%	8,937,526	-98.676%
2026-04-02	12.9640	22.7500	11.7460	18.2980	+33.096%	1,940,477	-91.857%
2026-04-01	18.4380	18.5500	11.3400	13.7480	-16.354%	2,299,803	-89.162%
2026-03-31	14.9800	16.8700	12.8800	16.4360	+18.228%	58,017	-90.935%
2026-03-30	16.3800	16.6740	12.8800	13.9020	-22.422%	15,821	-89.282%
2026-03-27	15.8340	19.0120	14.1540	17.9200	+21.789%	38,947	-91.685%
2026-03-26	16.6320	17.2480	14.7140	14.7140	-15.242%	12,037	-89.874%
2026-03-25	17.6540	18.3680	17.1500	17.3600	+0.486%	2,336	-91.417%
2026-03-24	18.2280	18.2700	16.8840	17.2760	-4.489%	2,154	-91.375%
2026-03-23	17.7800	18.9000	15.4840	18.0880	+3.195%	6,773	-91.762%
2026-03-20	19.6000	20.3280	17.5000	17.5280	-9.144%	15,264	-91.499%
2026-03-19	24.8500	26.4320	18.2420	19.2920	-21.257%	50,449	-92.277%
2026-03-18	24.6400	25.4380	23.2540	24.5000	-1.074%	14,550	-93.918%
2026-03-17	24.9340	27.5660	24.5000	24.7660	-2.265%	8,371	-93.984%
2026-03-16	29.2600	29.2600	25.3400	25.3400	-9.500%	6,931	-94.120%
2026-03-13	28.4340	30.7860	27.8320	28.0000	-0.990%	5,168	-94.679%
2026-03-12	27.4400	28.9520	27.4400	28.2800	-1.077%	2,343	-94.731%
2026-03-11	29.1200	30.5200	27.3980	28.5880	-1.827%	4,239	-94.788%
2026-03-10	29.4840	30.7860	28.5600	29.1200	-1.979%	3,229	-94.883%
2026-03-09	32.2000	32.2000	27.0620	29.7080	-4.800%	17,212	-94.985%
2026-03-06	30.8000	32.8440	30.2400	31.2060	+0.769%	8,220	-95.225%
2026-03-05	35.0000	35.0000	29.8900	30.9680	-4.696%	12,449	-95.189%
2026-03-04	31.0800	35.0000	30.8420	32.4940	+4.268%	8,940	-95.415%
2026-03-03	32.4100	32.4100	28.4200	31.1640	-0.492%	6,823	-95.219%
2026-03-02	32.0600	33.4600	30.4920	31.3180	-3.369%	6,708	-95.242%
2026-02-27	32.5500	34.9860	31.4580	32.4100	-3.982%	4,900	-95.403%
2026-02-26	33.6000	36.4000	32.7600	33.7540	+0.458%	6,740	-95.586%
2026-02-25	31.5140	35.4760	30.8560	33.6000	+8.303%	7,110	-95.565%
2026-02-24	30.5060	32.1720	29.8760	31.0240	-3.400%	3,975	-95.197%
2026-02-23	34.5800	34.9580	31.5140	32.1160	-9.184%	7,966	-95.361%
2026-02-20	37.8000	38.5140	34.4540	35.3640	-2.846%	4,775	-95.787%
2026-02-19	34.2720	39.2000	30.5060	36.4000	+3.544%	12,749	-95.907%
2026-02-18	39.4800	39.4800	33.8100	35.1540	-10.321%	8,425	-95.762%
2026-02-17	36.4140	41.7200	32.2000	39.2000	+20.017%	23,845	-96.199%
2026-02-13	36.1200	54.6000	31.0800	32.6620	-8.867%	109,721	-95.438%
2026-02-12	34.5520	38.5280	34.0340	35.8400	+5.220%	4,234	-95.843%
2026-02-11	32.4100	36.0500	32.4100	34.0620	-5.515%	3,228	-95.626%
2026-02-10	35.0000	39.3680	32.2000	36.0500	+9.295%	7,892	-95.867%
2026-02-09	32.7600	34.7060	31.1640	32.9840	+4.572%	2,995	-95.483%
2026-02-06	28.3080	33.4040	28.2800	31.5420	+12.034%	3,836	-95.276%
2026-02-05	30.7720	31.5000	28.1540	28.1540	-4.238%	4,077	-94.708%
2026-02-04	30.6320	30.9960	28.1820	29.4000	-4.545%	6,223	-94.932%
2026-02-03	30.1420	33.6280	30.1420	30.8000	+1.382%	5,982	-95.162%
2026-02-02	31.6400	32.1720	28.2800	30.3800	-3.982%	6,516	-95.095%
2026-01-30	28.0000	36.4000	26.9780	31.6400	+9.284%	25,100	-95.291%
2026-01-29	35.7140	37.2120	28.0000	28.9520	-17.937%	5,734	-94.854%
2026-01-28	39.5780	39.8860	35.2240	35.2800	-9.968%	3,040	-95.777%
2026-01-27	40.6000	41.2860	37.1000	39.1860	-3.880%	2,605	-96.198%
2026-01-26	43.4000	43.4000	38.3600	40.7680	+3.189%	3,355	-96.345%
2026-01-23	42.0140	42.2240	37.7580	39.5080	-2.690%	2,402	-96.229%
2026-01-22	48.7200	48.7200	40.0400	40.6000	-9.798%	2,198	-96.330%
2026-01-21	50.3300	53.1300	43.5540	45.0100	-4.058%	1,877	-96.690%
2026-01-20	55.7480	55.7480	46.9140	46.9140	-7.965%	1,012	-96.824%
2026-01-16	50.1200	54.5160	50.1200	50.9740	+5.414%	922	-97.077%
2026-01-15	50.3860	50.4840	47.6000	48.3560	+0.524%	1,152	-96.919%
2026-01-14	56.0000	56.0000	47.6000	48.1040	+1.327%	1,324	-96.903%
2026-01-13	49.2940	49.3780	46.6200	47.4740	-3.719%	730	-96.861%
2026-01-12	53.2000	53.7880	47.7540	49.3080	-6.180%	2,292	-96.978%
2026-01-09	57.4000	57.4000	52.4860	52.5560	-7.332%	2,645	-97.165%
2026-01-08	60.2000	60.2000	54.6000	56.7140	-5.791%	935	-97.373%
2026-01-07	67.2000	67.4380	57.0780	60.2000	-7.527%	1,294	-97.525%
2026-01-06	60.2000	69.7900	60.2000	65.1000	+6.897%	1,097	-97.711%
2026-01-05	60.2000	63.6160	58.0580	60.9000	+1.163%	1,103	-97.553%
2026-01-02	58.8000	62.5100	54.6000	60.2000	+4.878%	713	-97.525%
2025-12-31	57.4000	63.0000	53.2000	57.4000	-0.798%	4,166	-97.404%
2025-12-30	57.4000	69.0340	57.4000	57.8620	-0.410%	3,539	-97.425%
2025-12-29	58.1000	62.9580	57.2600	58.1000	-2.833%	1,138	-97.435%
2025-12-26	63.0000	68.7540	58.8280	59.7940	-6.522%	2,591	-97.508%
2025-12-24	62.8600	64.6800	56.8400	63.9660	+1.533%	1,627	-97.671%
2025-12-23	65.8000	69.8180	63.0000	63.0000	-6.250%	1,496	-97.635%
2025-12-22	71.2600	71.4000	66.5980	67.2000	-6.796%	1,457	-97.783%
2025-12-19	67.2000	74.2000	67.2000	72.1000	+9.203%	2,684	-97.933%
2025-12-18	74.2000	74.2000	63.4060	66.0240	-9.325%	2,088	-97.743%
2025-12-17	77.0420	79.0860	72.8000	72.8140	-9.861%	1,401	-97.954%
2025-12-16	76.1600	83.5800	72.8000	80.7800	+4.039%	1,277	-98.155%
2025-12-15	79.1000	84.0000	71.4000	77.6440	-6.016%	3,652	-98.081%
2025-12-12	85.4000	88.1440	77.7560	82.6140	-3.657%	1,813	-98.196%
2025-12-11	86.8000	89.6000	82.6140	85.7500	-2.623%	1,356	-98.262%
2025-12-10	86.9540	93.6180	84.4200	88.0600	-1.287%	1,109	-98.308%
2025-12-09	88.2000	92.5400	86.8000	89.2080	-1.803%	751	-98.330%
2025-12-08	97.7200	97.7200	89.6000	90.8460	-4.207%	618	-98.360%
2025-12-05	96.0400	99.8200	94.8220	94.8360	-1.268%	1,144	-98.429%
2025-12-04	93.8000	97.5800	93.1000	96.0540	+3.986%	1,577	-98.449%
2025-12-03	91.0000	94.5000	89.6000	92.3720	+1.508%	764	-98.387%
2025-12-02	96.6000	102.1860	91.0000	91.0000	-6.056%	715	-98.363%
2025-12-01	102.2000	105.0980	95.2000	96.8660	-4.920%	1,400	-98.462%
2025-11-28	107.7720	107.7720	101.1220	101.8780	-4.751%	669	-98.537%
2025-11-26	97.8180	108.7940	96.6000	106.9600	+4.658%	1,022	-98.607%
2025-11-25	95.2000	108.8080	91.5040	102.2000	+7.306%	907	-98.542%
2025-11-24	110.0400	117.5860	92.4140	95.2420	-14.642%	2,507	-98.436%
2025-11-21	91.0000	112.0000	84.1680	111.5800	+28.507%	7,121	-98.665%
2025-11-20	98.0000	100.8000	86.8280	86.8280	-8.390%	1,004	-98.284%
2025-11-19	95.2140	99.1200	93.8000	94.7800	-0.470%	743	-98.428%
2025-11-18	101.6260	105.0000	92.4140	95.2280	-8.106%	2,436	-98.435%
2025-11-17	112.5600	112.5600	103.6000	103.6280	-6.458%	891	-98.562%
2025-11-14	106.7080	113.4000	100.7020	110.7820	-3.311%	1,318	-98.655%
2025-11-13	120.2600	120.2600	106.1900	114.5760	-2.571%	1,918	-98.700%
2025-11-12	117.1100	119.0000	114.8420	117.6000	+2.402%	329	-98.733%
2025-11-11	119.0000	119.0000	110.6000	114.8420	-2.357%	411	-98.703%
2025-11-10	117.6000	124.6000	114.4780	117.6140	+0.611%	279	-98.733%
2025-11-07	119.0000	120.3860	109.2000	116.9000	-4.023%	1,872	-98.725%
2025-11-06	128.5200	128.5200	116.2000	121.8000	-3.537%	1,830	-98.777%
2025-11-05	116.2000	132.9860	116.0460	126.2660	+8.532%	1,928	-98.820%
2025-11-04	134.4000	134.4000	108.2200	116.3400	-13.850%	3,942	-98.719%
2025-11-03	149.8000	152.6000	131.6000	135.0440	-9.850%	4,583	-98.897%
2025-10-31	158.2000	172.2000	144.9000	149.8000	-5.310%	2,729	-99.005%
2025-10-30	156.8000	159.6000	151.2000	158.2000	+1.802%	853	-99.058%
2025-10-29	166.2500	172.2000	154.0000	155.4000	-9.756%	2,561	-99.041%
2025-10-28	176.4000	176.4000	165.2000	172.2000	0.000%	706	-99.135%
2025-10-27	173.6000	177.1000	170.8000	172.2000	+0.820%	444	-99.135%
2025-10-24	163.8000	176.4000	163.8000	170.8000	+3.215%	710	-99.128%
2025-10-23	163.8000	173.6000	161.7000	165.4800	-1.500%	890	-99.100%
2025-10-22	176.4000	176.4000	162.4000	168.0000	-5.586%	827	-99.113%
2025-10-21	177.8000	186.1020	175.0000	177.9400	-0.703%	414	-99.163%
2025-10-20	187.6000	193.8020	175.0000	179.2000	-1.538%	1,403	-99.169%
2025-10-17	184.8000	193.2000	177.8000	182.0000	-7.670%	869	-99.181%
2025-10-16	210.0000	217.0000	194.6000	197.1200	-9.161%	2,888	-99.244%
2025-10-15	191.8000	219.8000	186.9000	217.0000	+13.139%	4,400	-99.313%
2025-10-14	168.0000	198.8000	160.3980	191.8000	+14.167%	5,222	-99.223%
2025-10-13	152.6000	172.2000	151.2000	168.0000	+9.091%	2,396	-99.113%
2025-10-10	168.0000	168.0000	151.2000	154.0000	-6.780%	3,642	-99.032%
2025-10-09	163.8000	168.0000	159.6140	165.2000	+5.169%	1,875	-99.098%
2025-10-08	163.8000	165.9000	154.0000	157.0800	-2.435%	1,262	-99.051%
2025-10-07	169.4000	170.8000	159.6000	161.0000	-5.738%	1,269	-99.075%
2025-10-06	172.2000	172.2000	159.6000	170.8000	+0.826%	1,624	-99.128%
2025-10-03	175.0000	176.4000	168.0000	169.4000	-2.419%	724	-99.120%
2025-10-02	172.2000	177.8000	161.0000	173.6000	+2.479%	2,325	-99.142%
2025-10-01	168.0000	178.4020	165.1020	169.4000	-3.200%	1,577	-99.120%
2025-09-30	176.4000	176.4000	158.2000	175.0000	+3.734%	3,751	-99.149%
2025-09-29	182.0000	186.2000	165.2000	168.7000	-9.398%	2,880	-99.117%
2025-09-26	184.8000	187.6000	170.8000	186.2000	+3.101%	1,731	-99.200%
2025-09-25	235.2000	235.2000	166.6000	180.6000	-23.214%	7,473	-99.175%
2025-09-24	225.4000	249.2000	219.8000	235.2000	+4.348%	792	-99.366%
2025-09-23	231.0000	237.3000	215.6000	225.4000	-4.734%	1,231	-99.339%
2025-09-22	245.0000	260.4000	228.2000	236.6000	-3.977%	1,831	-99.370%
2025-09-19	242.2000	247.8000	231.0000	246.4000	+2.924%	1,524	-99.395%
2025-09-18	239.4000	242.2000	226.1000	239.4000	+3.012%	1,935	-99.378%
2025-09-17	229.6000	240.8000	213.5000	232.4000	+3.750%	2,624	-99.359%
2025-09-16	235.2000	238.0000	218.4000	224.0000	-5.882%	958	-99.335%
2025-09-15	238.0000	243.6000	218.4000	238.0000	+3.030%	1,741	-99.374%
2025-09-12	235.2000	244.9860	221.2000	231.0000	-1.786%	1,526	-99.355%
2025-09-11	222.6000	245.0000	219.8000	235.2000	+7.006%	3,151	-99.366%
2025-09-10	215.6000	225.4000	208.6000	219.8000	-1.314%	1,593	-99.322%
2025-09-09	197.6240	223.9860	190.4000	222.7260	+12.830%	4,693	-99.331%
2025-09-08	210.0000	210.0000	193.2000	197.4000	-5.369%	999	-99.245%
2025-09-05	194.6000	208.6000	180.6000	208.6000	+5.674%	2,398	-99.286%
2025-09-04	210.0000	210.0000	189.0000	197.4000	-4.730%	1,320	-99.245%
2025-09-03	212.8000	214.1860	202.8600	207.2000	-1.987%	797	-99.281%
2025-09-02	225.4000	225.4000	198.8000	211.4000	-5.031%	1,479	-99.295%
2025-08-29	231.0000	231.0000	208.6000	222.6000	-1.242%	524	-99.331%
2025-08-28	224.0000	236.6000	222.5580	225.4000	+0.625%	691	-99.339%
2025-08-27	252.0000	252.0000	218.4000	224.0000	-11.602%	1,626	-99.335%
2025-08-26	208.6000	268.9400	205.8000	253.4000	+22.297%	6,244	-99.412%
2025-08-25	207.2000	215.6000	207.2000	207.2000	0.000%	875	-99.281%
2025-08-22	207.2000	216.8880	197.4000	207.2000	+1.999%	1,172	-99.281%
2025-08-21	200.2000	208.6000	196.0000	203.1400	+1.469%	696	-99.267%
2025-08-20	212.8000	212.8000	196.0000	200.2000	-5.611%	768	-99.256%
2025-08-19	222.6000	226.8000	204.4000	212.1000	-2.885%	607	-99.298%
2025-08-18	211.4000	232.0360	211.4000	218.4000	+3.311%	1,228	-99.318%
2025-08-15	222.6000	222.6000	210.0000	211.4000	-2.581%	988	-99.295%
2025-08-14	221.2000	224.0000	214.2000	217.0000	-1.274%	492	-99.313%
2025-08-13	217.0000	225.4000	217.0000	219.8000	0.000%	333	-99.322%
2025-08-12	221.2000	224.0280	214.2000	219.8000	+0.641%	953	-99.322%
2025-08-11	238.0000	238.0000	218.4000	218.4000	-3.704%	455	-99.318%
2025-08-08	224.0000	240.8000	224.0000	226.8000	+1.250%	1,153	-99.343%
2025-08-07	231.0000	246.4000	224.0000	224.0000	-1.840%	875	-99.335%
2025-08-06	238.0140	238.0140	217.0000	228.2000	-4.118%	1,233	-99.347%
2025-08-05	260.4000	260.4000	231.0000	238.0000	-3.955%	844	-99.374%
2025-08-04	238.0000	256.2000	238.0000	247.8000	+4.118%	358	-99.399%
2025-08-01	245.0000	245.0000	224.0000	238.0000	-5.028%	1,544	-99.374%
2025-07-31	249.2000	259.0000	240.8000	250.6000	-0.556%	934	-99.405%
2025-07-30	252.0000	259.7700	245.0000	252.0000	0.000%	1,485	-99.409%
2025-07-29	274.4000	274.4000	246.4000	252.0000	-5.759%	1,269	-99.409%
2025-07-28	284.2000	285.6000	264.6000	267.4000	-2.051%	748	-99.443%
2025-07-25	303.8000	303.8000	263.2000	273.0000	-6.699%	1,630	-99.454%
2025-07-24	322.7560	322.7560	292.6000	292.6000	-7.686%	1,005	-99.491%
2025-07-23	302.4000	330.4000	302.4000	316.9600	+4.815%	1,081	-99.530%
2025-07-22	280.0000	306.6000	267.4000	302.4000	+7.463%	1,690	-99.507%
2025-07-21	261.8000	289.8000	261.1000	281.4000	+10.440%	2,784	-99.471%
2025-07-18	282.8000	289.8000	254.8000	254.8000	-9.000%	2,788	-99.415%
2025-07-17	298.2000	304.1780	269.3180	280.0000	-4.762%	1,055	-99.468%
2025-07-16	280.0000	298.2000	253.4000	294.0000	+6.061%	2,311	-99.493%
2025-07-15	292.6000	296.8000	268.6600	277.2000	-1.980%	2,501	-99.462%
2025-07-14	331.8000	342.9860	267.4000	282.8000	-13.305%	5,024	-99.473%
2025-07-11	344.4000	352.8000	316.4000	326.2000	-3.320%	894	-99.543%
2025-07-10	322.0000	341.2080	322.0000	337.4000	+3.879%	653	-99.558%
2025-07-09	336.0000	364.0000	308.0000	324.8000	-5.306%	3,122	-99.541%
2025-07-08	324.8000	344.4000	323.4000	343.0000	+6.987%	943	-99.566%
2025-07-07	343.0000	351.4000	317.1000	320.6000	-9.843%	1,014	-99.535%
2025-07-03	385.0000	405.8600	322.0000	355.6000	-7.636%	1,568	-99.581%
2025-07-02	396.2000	409.4160	364.0000	385.0000	-2.482%	514	-99.613%
2025-07-01	416.9620	416.9620	392.0000	394.8000	-1.399%	445	-99.623%
2025-06-30	399.0000	433.9860	380.8000	400.4000	+2.143%	906	-99.628%
2025-06-27	401.8000	415.8000	390.6000	392.0000	-4.437%	637	-99.620%
2025-06-26	414.4000	422.8000	392.2800	410.2000	-3.934%	697	-99.637%
2025-06-25	385.0000	428.2320	375.1580	427.0000	+10.909%	903	-99.651%
2025-06-24	350.0000	417.2000	336.0000	385.0000	+11.336%	1,335	-99.613%
2025-06-23	361.2000	366.8000	329.0000	345.8000	+4.661%	711	-99.569%
2025-06-20	319.2000	347.2000	315.0000	330.4000	+2.165%	1,183	-99.549%
2025-06-18	338.0860	343.0000	322.0000	323.4000	-6.855%	816	-99.539%
2025-06-17	345.8000	354.2000	331.8560	347.2000	+0.405%	252	-99.571%
2025-06-16	331.8000	357.0000	326.2000	345.8000	+4.723%	758	-99.569%
2025-06-13	350.0000	373.7580	323.2600	330.2040	-5.994%	1,080	-99.549%
2025-06-12	394.8000	394.8000	345.8140	351.2600	-12.578%	1,298	-99.576%
2025-06-11	402.5000	412.9860	393.4000	401.8000	0.000%	370	-99.629%
2025-06-10	407.4000	415.7580	392.0000	401.8000	-4.967%	560	-99.629%
2025-06-09	413.0000	434.0000	394.8140	422.8000	+1.342%	1,046	-99.648%
2025-06-06	396.9000	421.4000	392.0000	417.2000	+4.930%	920	-99.643%
2025-06-05	415.8000	421.4000	386.4000	397.6000	-5.330%	1,045	-99.625%
2025-06-04	414.4000	434.0000	411.6000	419.9860	+1.692%	860	-99.645%
2025-06-03	420.0000	427.0000	410.2000	413.0000	-3.909%	429	-99.639%
2025-06-02	427.0000	439.6000	413.0000	429.8000	-0.968%	361	-99.653%
2025-05-30	403.2000	434.0000	380.8980	434.0000	+8.014%	867	-99.657%
2025-05-29	450.8000	450.8000	392.0000	401.8000	-6.818%	1,040	-99.629%
2025-05-28	449.4000	476.0000	431.2000	431.2000	-4.938%	678	-99.654%
2025-05-27	474.6000	488.5860	450.8000	453.6000	-4.422%	674	-99.672%
2025-05-23	491.4000	529.2000	455.7000	474.5860	-4.510%	3,026	-99.686%
2025-05-22	491.4000	518.0000	466.2000	497.0000	+0.282%	2,867	-99.700%
2025-05-21	450.8000	509.6000	429.8000	495.6000	+15.309%	2,969	-99.699%
2025-05-20	455.0000	467.6000	427.0420	429.8000	-5.247%	410	-99.653%
2025-05-19	466.2000	484.4000	450.8000	453.6000	-6.628%	549	-99.672%
2025-05-16	509.6000	516.6000	462.0000	485.8000	-1.977%	1,510	-99.693%
2025-05-15	506.8000	538.7200	484.4000	495.6000	-0.701%	3,647	-99.699%
2025-05-14	544.6000	544.6000	484.4000	499.1000	-5.438%	844	-99.701%
2025-05-13	502.6000	537.6000	473.2000	527.8000	+6.197%	1,882	-99.718%
2025-05-12	544.6000	544.6000	476.0000	497.0000	-1.934%	736	-99.700%
2025-05-09	555.8000	560.0000	497.0000	506.8000	-3.467%	505	-99.706%
2025-05-08	505.4000	562.8000	461.1460	525.0000	+7.762%	1,481	-99.716%
2025-05-07	471.8000	487.1860	453.5860	487.1860	+5.775%	248	-99.694%
2025-05-06	486.5000	501.1720	452.2000	460.5860	-2.086%	503	-99.676%
2025-05-05	515.2000	515.2000	469.0000	470.4000	-10.638%	385	-99.683%
2025-05-02	511.0000	537.6000	491.4000	526.4000	+5.322%	507	-99.717%
2025-05-01	537.6000	539.0000	487.2000	499.8000	-1.923%	716	-99.702%
2025-04-30	427.0000	509.6000	406.0000	509.6000	+17.461%	1,094	-99.708%
2025-04-29	480.2000	480.2000	422.9400	433.8460	-10.156%	810	-99.657%
2025-04-28	511.0000	516.3620	462.2800	482.8880	-4.189%	415	-99.691%
2025-04-25	519.4000	539.0000	478.8000	504.0000	-1.907%	950	-99.704%
2025-04-24	463.4000	516.6000	435.4000	513.8000	+7.941%	1,133	-99.710%
2025-04-23	485.8000	504.0000	434.0000	476.0000	-1.163%	1,431	-99.687%
2025-04-22	390.6000	481.6000	390.6000	481.6000	+19.444%	678	-99.691%
2025-04-21	415.8000	415.8000	390.6000	403.2000	-1.538%	303	-99.630%
2025-04-17	382.3680	428.3160	352.8000	409.5000	+12.934%	476	-99.636%
2025-04-16	387.8000	394.6600	352.9400	362.6000	-8.481%	328	-99.589%
2025-04-15	389.2000	403.5080	372.4000	396.2000	+1.799%	246	-99.624%
2025-04-14	352.8000	406.0000	352.8000	389.2000	+10.317%	820	-99.617%
2025-04-11	347.2000	369.6000	329.0000	352.8000	-1.946%	405	-99.578%
2025-04-10	352.8000	372.4000	334.6000	359.8000	-6.545%	538	-99.586%
2025-04-09	312.2000	387.8000	295.6240	385.0000	+23.318%	2,280	-99.613%

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

AIXI
XIAO-I Corporation
stock NASDAQ ADR