Dark

AIXN
AIXIN LIFE INTL INC
stock OTC

Inactive

Jul 8, 2026

0.2600USD+3.586%(+0.0090)281

Pre-market

0.00USD-100.000%(-0.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	0.260000	0.260000	0.260000	0.260000	+3.586%	281	0.000%
2026-07-07	0.251000	0.251000	0.251000	0.251000	-21.538%	135	+3.586%
2026-05-28	0.319900	0.319900	0.319900	0.319900	+6.740%	392	-18.725%
2026-05-27	0.261600	0.299700	0.261600	0.299700	+16.145%	1,166	-13.247%
2026-05-21	0.647000	0.647000	0.258040	0.258040	-60.117%	1,200	+0.760%
2026-05-18	0.647000	0.647000	0.647000	0.647000	0.000%	181	-59.815%
2026-05-13	0.647000	0.647000	0.647000	0.647000	+218.719%	146	-59.815%
2026-04-20	0.203000	0.203000	0.203000	0.203000	-19.422%	280	+28.079%
2026-04-14	0.251929	0.251929	0.251929	0.251929	-3.404%	176	+3.204%
2026-04-09	0.215600	0.260807	0.215600	0.260807	-56.398%	560	-0.309%
2026-04-08	0.647000	0.647000	0.202500	0.598160	+17.286%	710	-56.533%
2026-04-06	0.420000	0.510000	0.420000	0.510000	+128.240%	1,028	-49.020%
2026-03-16	0.223449	0.223449	0.223449	0.223449	+33.722%	200	+16.358%
2026-01-22	0.167100	0.167100	0.167100	0.167100	-0.239%	3,000	+55.595%
2025-12-30	0.210000	0.210000	0.167500	0.167500	-65.378%	1,000	+55.224%
2025-12-16	0.483800	0.483800	0.483800	0.483800	+194.820%	155	-46.259%
2025-12-15	0.164100	0.164100	0.164100	0.164100	+0.367%	100	+58.440%
2025-11-06	0.163500	0.163500	0.163500	0.163500	-10.165%	100	+59.021%
2025-10-23	0.315000	0.315000	0.182000	0.182000	-73.156%	386	+42.857%
2025-10-22	0.678000	0.678000	0.678000	0.678000	+13.000%	186	-61.652%
2025-10-07	0.600000	0.600000	0.600000	0.600000	0.000%	100	-56.667%
2025-10-02	0.600000	0.600000	0.600000	0.600000	+3.986%	100	-56.667%
2025-09-26	0.577940	0.577940	0.577000	0.577000	+284.667%	300	-54.939%
2025-09-05	0.630000	0.630000	0.150000	0.150000	-76.238%	1,315	+73.333%
2025-08-26	0.631250	0.631250	0.631250	0.631250	+515.854%	201	-58.812%
2025-08-25	0.102500	0.102500	0.102500	0.102500	0.000%	249	+153.659%
2025-08-18	0.102500	0.102500	0.102500	0.102500	0.000%	148	+153.659%
2025-08-14	0.102500	0.102500	0.102500	0.102500	-6.818%	201	+153.659%
2025-07-22	0.110000	0.110000	0.110000	0.110000	+7.317%	200	+136.364%
2025-06-13	0.110000	0.110000	0.102500	0.102500	-62.037%	2,507	+153.659%
2025-06-09	0.510000	0.510000	0.270000	0.270000	-47.059%	975	-3.704%
2025-05-28	0.510000	0.510000	0.510000	0.510000	+410.000%	100	-49.020%
2025-05-12	0.100000	0.100000	0.100000	0.100000	+40.845%	2,409	+160.000%
2025-04-24	0.071000	0.071000	0.071000	0.071000	+69.451%	1,652	+266.197%
2025-02-10	0.041900	0.041900	0.041900	0.041900	-91.784%	100	+520.525%
2025-02-06	0.450000	0.525000	0.450000	0.510000	+2,450.000%	7,422	-49.020%
2025-01-27	0.020000	0.020000	0.020000	0.020000	0.000%	125	+1,200.000%
2025-01-15	0.020000	0.020000	0.020000	0.020000	+9.890%	2,800	+1,200.000%
2024-12-17	0.018200	0.018200	0.018200	0.018200	+7.692%	314	+1,328.571%
2024-11-29	0.033900	0.033900	0.016900	0.016900	-96.620%	1,486	+1,438.462%
2024-10-03	0.500000	0.500000	0.500000	0.500000	-9.107%	200	-48.000%
2024-10-02	0.550100	0.550100	0.550100	0.550100	+3,426.282%	102	-52.736%
2024-09-30	0.015600	0.015600	0.015600	0.015600	-94.222%	105	+1,566.667%
2024-08-21	0.270000	0.270000	0.270000	0.270000	-46.000%	413	-3.704%
2024-08-12	0.500000	0.500000	0.500000	0.500000	-1.961%	100	-48.000%
2024-08-07	0.510000	0.510000	0.510000	0.510000	-21.899%	1,100	-49.020%
2024-07-16	0.653000	0.653000	0.653000	0.653000	-0.305%	100	-60.184%
2024-07-10	0.655000	0.655000	0.655000	0.655000	-0.607%	100	-60.305%
2024-07-01	0.659000	0.659000	0.659000	0.659000	0.000%	200	-60.546%
2024-06-26	0.659000	0.659000	0.659000	0.659000	-0.303%	200	-60.546%
2024-06-25	0.661000	0.661000	0.661000	0.661000	-0.452%	100	-60.666%
2024-06-20	0.665000	0.665000	0.664000	0.664000	+0.151%	290	-60.843%
2024-06-18	0.665000	0.665000	0.663000	0.663000	+184.549%	1,311	-60.784%
2024-05-23	0.233000	0.233000	0.233000	0.233000	-6.350%	100	+11.588%
2024-05-21	0.280000	0.280000	0.248800	0.248800	-11.143%	500	+4.502%
2024-04-23	0.280000	0.280000	0.280000	0.280000	-21.919%	100	-7.143%
2024-04-10	0.358600	0.358600	0.358600	0.358600	-52.027%	144	-27.496%
2024-04-08	0.550000	0.747500	0.550000	0.747500	+86.875%	4,800	-65.217%
2024-04-02	0.390000	0.499900	0.390000	0.400000	+81.159%	15,775	-35.000%
2024-04-01	0.220800	0.220800	0.220800	0.220800	-18.464%	212	+17.754%
2024-03-25	0.270800	0.270800	0.270800	0.270800	+0.296%	980	-3.988%
2024-03-21	0.288700	0.288700	0.270000	0.270000	-46.000%	6,313	-3.704%
2024-03-15	0.500000	0.500000	0.500000	0.500000	-7.407%	3,174	-48.000%
2024-02-20	0.533800	0.540000	0.533800	0.540000	+71.157%	600	-51.852%
2024-02-15	0.375000	0.375000	0.315500	0.315500	-42.636%	6,100	-17.591%
2024-02-12	0.550000	0.550000	0.550000	0.550000	+10.000%	4,709	-52.727%
2024-02-02	0.511500	0.511500	0.500000	0.500000	-9.091%	1,275	-48.000%
2024-01-31	0.610000	0.800000	0.550000	0.550000	+9.912%	3,045	-52.727%
2024-01-16	0.510800	0.510800	0.500400	0.500400	-19.394%	899	-48.042%
2024-01-12	0.630000	0.630000	0.620800	0.620800	-11.314%	1,010	-58.119%
2024-01-11	0.770000	0.770000	0.700000	0.700000	-31.204%	2,303	-62.857%
2024-01-10	1.017500	1.017500	1.017500	1.017500	-4.907%	200	-74.447%
2023-12-05	1.070000	1.070000	1.070000	1.070000	-2.727%	300	-75.701%
2023-11-20	1.020000	1.100000	1.000000	1.100000	+7.843%	5,251	-76.364%
2023-11-15	1.100000	1.121700	1.020000	1.020000	-7.273%	1,000	-74.510%
2023-11-06	1.100000	1.100000	1.100000	1.100000	-9.836%	100	-76.364%
2023-11-03	1.220000	1.220000	1.220000	1.220000	-14.085%	300	-78.689%
2023-10-20	1.420000	1.420000	1.420000	1.420000	+12.698%	506	-81.690%
2023-10-12	2.220000	2.220000	1.030000	1.260000	-44.000%	6,869	-79.365%
2023-09-28	2.250000	2.250000	2.250000	2.250000	+1.351%	400	-88.444%
2023-09-25	2.220000	2.220000	2.220000	2.220000	-24.746%	173	-88.288%
2023-09-13	2.950000	2.950000	2.950000	2.950000	-1.338%	205	-91.186%
2023-09-06	3.200000	3.200000	2.990000	2.990000	+35.909%	674	-91.304%
2023-09-01	2.200000	2.200000	2.200000	2.200000	0.000%	150	-88.182%
2023-08-30	2.200000	2.200000	2.200000	2.200000	+0.917%	400	-88.182%
2023-08-22	2.170000	2.180000	2.170000	2.180000	+0.461%	377	-88.073%
2023-08-17	2.170000	2.170000	2.170000	2.170000	-9.959%	376	-88.018%
2023-08-16	2.500000	2.500000	2.410000	2.410000	-9.484%	1,908	-89.212%
2023-08-10	2.662500	2.662500	2.662500	2.662500	+6.076%	460	-90.235%
2023-08-09	3.000000	3.049700	2.510000	2.510000	-16.333%	2,802	-89.641%
2023-08-08	2.560000	3.000000	2.550000	3.000000	-5.512%	2,523	-91.333%
2023-08-07	3.650000	3.650000	2.800000	3.175000	-18.590%	1,949	-91.811%
2023-08-04	3.360000	3.935200	3.150000	3.900000	-4.878%	2,300	-93.333%
2023-08-03	4.100000	4.100000	4.100000	4.100000	-8.889%	401	-93.659%
2023-08-02	4.242400	4.500000	4.242400	4.500000	+10.565%	731	-94.222%
2023-08-01	4.070000	4.070000	4.070000	4.070000	-3.095%	926	-93.612%
2023-07-31	4.200000	4.200000	4.200000	4.200000	0.000%	233	-93.810%
2023-07-28	4.200000	4.200000	4.200000	4.200000	+0.915%	525	-93.810%
2023-07-27	4.395800	4.395800	4.100000	4.161900	-3.212%	1,145	-93.753%
2023-07-26	4.450000	4.750000	3.875000	4.300000	+38.264%	3,507	-93.953%
2023-07-25	3.000000	4.880000	3.000000	3.110000	+9.894%	3,836	-91.640%
2023-07-24	3.320000	3.320000	2.800000	2.830000	-8.710%	1,151	-90.813%
2023-07-20	3.100000	3.100000	3.100000	3.100000	+10.714%	677	-91.613%
2023-07-19	2.800000	2.800000	2.800000	2.800000	-6.667%	197	-90.714%
2023-07-18	3.350000	3.590700	3.000000	3.000000	-8.815%	2,334	-91.333%
2023-07-17	3.288000	3.290000	3.288000	3.290000	+21.852%	265	-92.097%
2023-07-13	3.340000	3.350000	2.700000	2.700000	+12.500%	6,083	-90.370%
2023-07-12	3.000000	3.480000	2.400000	2.400000	-31.429%	3,261	-89.167%
2023-07-10	2.900000	4.200000	2.900000	3.500000	+20.690%	564	-92.571%
2023-07-05	2.900000	2.900000	2.900000	2.900000	-3.333%	170	-91.034%
2023-07-03	3.000000	3.000000	3.000000	3.000000	+0.334%	474	-91.333%
2023-06-30	2.990000	2.990000	2.990000	2.990000	+6.786%	1,000	-91.304%
2023-06-29	2.800000	2.800000	2.800000	2.800000	-14.110%	100	-90.714%
2023-06-28	2.900000	3.260000	2.334800	3.260000	+8.667%	705	-92.025%
2023-06-27	2.840000	3.000000	2.840000	3.000000	0.000%	1,195	-91.333%
2023-06-26	1.270000	3.000000	1.270000	3.000000	+156.410%	17,123	-91.333%
2023-06-23	1.210000	1.220000	1.010000	1.170000	-9.161%	3,889	-77.778%
2023-06-22	1.580000	1.580000	1.280000	1.288000	-34.949%	3,302	-79.814%
2023-06-20	1.980000	1.980000	1.980000	1.980000	-1.000%	100	-86.869%
2023-06-16	2.000000	2.000000	2.000000	2.000000	0.000%	200	-87.000%
2023-06-15	1.870000	2.000000	1.670000	2.000000	+13.960%	2,940	-87.000%
2023-06-14	2.120000	2.120000	1.250000	1.755000	-6.649%	10,179	-85.185%
2023-06-13	1.645000	1.905000	1.645000	1.880000	+12.575%	3,875	-86.170%
2023-06-12	2.160000	2.160000	1.670000	1.670000	-16.915%	6,697	-84.431%
2023-06-08	2.760000	2.760000	2.010000	2.010000	-27.437%	852	-87.065%
2023-06-07	2.850000	2.850000	1.910000	2.770000	-2.120%	814	-90.614%
2023-06-05	2.830000	2.830000	2.830000	2.830000	+10.980%	137	-90.813%
2023-06-02	4.100000	4.100000	2.550000	2.550000	-12.069%	1,590	-89.804%
2023-06-01	2.875000	2.900000	2.875000	2.900000	0.000%	250	-91.034%
2023-05-31	3.070000	3.070000	2.900000	2.900000	-9.375%	1,831	-91.034%
2023-05-23	3.100000	3.240000	3.000000	3.200000	-17.738%	3,455	-91.875%
2023-05-18	3.750000	3.940000	3.000000	3.890000	+2.368%	5,380	-93.316%
2023-05-17	3.800000	3.800000	3.800000	3.800000	+26.667%	150	-93.158%
2023-05-16	3.310000	3.310000	3.000000	3.000000	-9.091%	3,000	-91.333%
2023-05-15	3.310000	3.310000	3.300000	3.300000	0.000%	470	-92.121%
2023-05-11	4.085000	4.085000	3.300000	3.300000	-5.714%	395	-92.121%
2023-05-10	3.500000	3.500000	3.500000	3.500000	+7.034%	118	-92.571%
2023-05-05	3.400000	3.400000	3.270000	3.270000	+3.810%	5,025	-92.049%
2023-05-03	3.600000	3.743000	3.140000	3.150000	+5.000%	4,101	-91.746%
2023-05-01	3.050000	3.500000	2.990000	3.000000	-7.692%	8,807	-91.333%
2023-04-27	3.250000	3.250000	3.250000	3.250000	+6.557%	391	-92.000%
2023-04-26	5.660000	5.690000	3.050000	3.050000	-4.688%	7,542	-91.475%
2023-04-21	4.010000	4.010000	3.200000	3.200000	-20.000%	3,800	-91.875%
2023-04-20	4.100000	4.100000	4.000000	4.000000	-2.439%	790	-93.500%
2023-04-19	4.100000	4.100000	4.100000	4.100000	-31.667%	254	-93.659%
2023-04-18	6.000000	6.000000	4.100000	6.000000	+33.333%	830	-95.667%
2023-04-17	5.500000	5.500000	4.500000	4.500000	-18.182%	6,733	-94.222%
2023-04-14	5.765000	5.765000	5.260000	5.500000	-10.277%	1,677	-95.273%
2023-04-13	11.010000	11.010000	5.330000	6.130000	-44.273%	5,129	-95.759%
2023-04-12	5.600000	11.000000	5.600000	11.000000	+116.535%	2,826	-97.636%
2023-04-11	4.500000	5.080000	4.500000	5.080000	+17.321%	819	-94.882%
2023-04-10	4.000000	4.330000	4.000000	4.330000	+8.521%	530	-93.995%
2023-04-06	2.700000	4.000000	2.700000	3.990000	+48.327%	2,288	-93.484%
2023-04-05	2.400000	2.700000	2.400000	2.690000	+72.436%	1,250	-90.335%
2023-04-04	1.560000	1.560000	1.560000	1.560000	-2.500%	500	-83.333%
2023-03-29	1.750000	1.750000	1.600000	1.600000	-44.828%	200	-83.750%
2023-02-16	3.000000	4.000000	2.800000	2.900000	-3.333%	8,125	-91.034%
2023-02-15	3.500000	3.500000	2.000000	3.000000	-14.773%	643	-91.333%
2023-02-14	3.560000	3.560000	3.520000	3.520000	-1.124%	150	-92.614%
2023-01-31	5.040000	5.040000	3.560000	3.560000	-40.667%	251	-92.697%
2023-01-19	6.000000	6.000000	6.000000	6.000000	0.000%	586	-95.667%
2023-01-18	6.040000	6.040000	6.000000	6.000000	-20.000%	795	-95.667%
2023-01-17	7.420000	7.500000	7.420000	7.500000	+25.000%	914	-96.533%
2023-01-05	6.000000	6.000000	6.000000	6.000000	-0.662%	422	-95.667%
2022-12-30	6.760000	6.760000	6.040000	6.040000	-13.714%	170	-95.695%
2022-12-29	6.760000	7.000000	6.760000	7.000000	+2.941%	361	-96.286%
2022-12-28	6.800000	6.800000	6.800000	6.800000	-38.182%	100	-96.176%
2022-12-01	8.000000	12.490000	8.000000	11.000000	+37.157%	1,947	-97.636%
2022-11-29	8.020000	8.020000	8.020000	8.020000	-36.248%	200	-96.758%
2022-11-28	12.760000	12.760000	8.000000	12.580000	+70.000%	315	-97.933%
2022-11-22	9.000000	9.000000	7.400000	7.400000	-41.915%	161	-96.486%
2022-11-18	12.540000	12.740000	12.540000	12.740000	-6.324%	538	-97.959%
2022-11-17	13.600000	13.600000	7.260000	13.600000	+24.771%	977	-98.088%
2022-11-15	10.900000	10.900000	10.900000	10.900000	+0.230%	64	-97.615%
2022-11-14	10.875000	10.875000	10.875000	10.875000	+0.694%	108	-97.609%
2022-11-11	10.800000	10.800000	10.800000	10.800000	0.000%	70	-97.593%
2022-11-10	10.800000	10.800000	8.000000	10.800000	0.000%	1,111	-97.593%
2022-11-09	10.800000	10.800000	10.800000	10.800000	0.000%	623	-97.593%
2022-11-08	10.800000	10.800000	8.000000	10.800000	0.000%	604	-97.593%
2022-11-07	7.600000	10.800000	7.600000	10.800000	+42.105%	911	-97.593%
2022-10-12	7.600000	7.600000	7.600000	7.600000	0.000%	279	-96.579%
2022-10-10	7.600000	7.600000	7.600000	7.600000	+13.433%	50	-96.579%
2022-09-28	7.520000	7.520000	6.700000	6.700000	+0.904%	355	-96.119%
2022-09-15	6.640000	6.640000	6.640000	6.640000	-6.742%	110	-96.084%
2022-09-14	7.120000	7.120000	7.120000	7.120000	-11.000%	141	-96.348%
2022-07-29	8.000000	8.000000	8.000000	8.000000	+1.266%	58	-96.750%
2022-07-26	6.700000	7.900000	6.700000	7.900000	+17.910%	177	-96.709%
2022-07-07	6.700000	6.700000	6.700000	6.700000	-38.532%	150	-96.119%
2022-06-09	10.900000	10.900000	10.900000	10.900000	-0.366%	450	-97.615%
2022-06-07	10.940000	10.940000	10.940000	10.940000	+11.179%	50	-97.623%
2022-04-19	9.840000	9.840000	9.840000	9.840000	+52.795%	53	-97.358%
2022-03-17	6.440000	6.440000	6.440000	6.440000	0.000%	50	-95.963%
2022-03-10	6.440000	6.440000	6.440000	6.440000	-9.296%	140	-95.963%
2022-03-08	7.160000	7.160000	7.100000	7.100000	0.000%	216	-96.338%

.dark-mode .yxJTy7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxJTy7{ color: #333333; background-color: white; border: 2px solid #333333; }AIXNAIXIN LIFE INTL INCstock OTC

AIXN
AIXIN LIFE INTL INC
stock OTC