XIAO-I Corporation American Depositary Shares (AIXI) Historical Stock Data
3.77 ↓0.29 (-7.15%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AIXI is down -0.98% a day on average. There have been 9 days where XIAO-I Corporation American Depositary Shares closed green and 21 days where AIXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.06 | 3.77 | ↓$0.29 (-7.15%) | 3.56 | 4.36 | 79.90K |
| 2024-09-05 | 4.85 | 4.06 | ↓$0.79 (-16.29%) | 4.05 | 5.39 | 254.17K |
| 2024-09-04 | 4.38 | 4.86 | ↑$0.48 (10.96%) | 4.25 | 4.97 | 101.15K |
| 2024-09-03 | 4.79 | 4.36 | ↓$0.43 (-8.98%) | 3.88 | 4.87 | 176.44K |
| 2024-08-30 | 5.17 | 4.90 | ↓$0.27 (-5.22%) | 4.70 | 5.25 | 170.06K |
| 2024-08-29 | 5.51 | 5.21 | ↓$0.30 (-5.44%) | 4.81 | 5.84 | 224.68K |
| 2024-08-28 | 5.41 | 5.59 | ↑$0.18 (3.33%) | 5.20 | 6.22 | 808.82K |
| 2024-08-27 | 4.75 | 4.85 | ↑$0.10 (2.11%) | 4.23 | 5.25 | 670K |
| 2024-08-26 | 4.31 | 4.70 | ↑$0.39 (9.05%) | 4.08 | 5.68 | 502.30K |
| 2024-08-23 | 3.23 | 4.31 | ↑$1.08 (33.44%) | 3.23 | 5.69 | 864.96K |
| 2024-08-21 | 0.42 | 0.45 | ↑$0.03 (7.20%) | 0.38 | 0.48 | 1.95M |
| 2024-08-20 | 0.32 | 0.38 | ↑$0.06 (18.78%) | 0.27 | 0.43 | 4.37M |
| 2024-08-19 | 0.25 | 0.33 | ↑$0.08 (30.72%) | 0.23 | 0.34 | 2.32M |
| 2024-08-16 | 0.26 | 0.25 | ↓$0.01 (-2.30%) | 0.24 | 0.27 | 507.04K |
| 2024-08-15 | 0.29 | 0.25 | ↓$0.04 (-13.79%) | 0.24 | 0.29 | 348.50K |
| 2024-08-14 | 0.30 | 0.28 | ↓$0.02 (-5.80%) | 0.28 | 0.30 | 353.17K |
| 2024-08-13 | 0.35 | 0.30 | ↓$0.05 (-15.23%) | 0.28 | 0.36 | 343.45K |
| 2024-08-12 | 0.38 | 0.35 | ↓$0.03 (-6.61%) | 0.35 | 0.38 | 140.09K |
| 2024-08-09 | 0.42 | 0.37 | ↓$0.05 (-10.93%) | 0.36 | 0.43 | 468.78K |
| 2024-08-08 | 0.42 | 0.42 | ↑$0.00 (0.81%) | 0.42 | 0.44 | 135.50K |
| 2024-08-07 | 0.48 | 0.44 | ↓$0.04 (-8.01%) | 0.42 | 0.50 | 192.17K |
| 2024-08-06 | 0.51 | 0.50 | ↓$0.01 (-1.96%) | 0.49 | 0.53 | 95.44K |
| 2024-08-05 | 0.53 | 0.49 | ↓$0.05 (-8.49%) | 0.48 | 0.55 | 196.92K |
| 2024-08-02 | 0.55 | 0.54 | ↓$0.01 (-1.85%) | 0.53 | 0.59 | 120.67K |
| 2024-08-01 | 0.61 | 0.59 | ↓$0.02 (-3.51%) | 0.56 | 0.62 | 194.93K |
| 2024-07-31 | 0.64 | 0.59 | ↓$0.05 (-7.72%) | 0.58 | 0.64 | 181.80K |
| 2024-07-30 | 0.70 | 0.61 | ↓$0.08 (-12.20%) | 0.61 | 0.70 | 374.32K |
| 2024-07-29 | 0.71 | 0.70 | ↓$0.01 (-1.41%) | 0.69 | 0.73 | 250.54K |
| 2024-07-26 | 0.75 | 0.74 | ↓$0.01 (-1.20%) | 0.72 | 0.75 | 343.92K |
| 2024-07-25 | 0.76 | 0.75 | ↓$0.01 (-1.76%) | 0.68 | 0.76 | 377.59K |
Create an account or log in to view more rows.
$AIXI has just been halted from trading due to volatility.
$AIXI has just been halted from trading due to volatility.
$AIXI has just been halted from trading due to volatility.
$AIXI has just been halted from trading due to volatility.
$AIXI has just been halted from trading due to volatility.
$AIXI has just been halted from trading.
$AIXI Green today if ya buy
$AIXI Don't hold!!! Buy it
$AIXI is anyone really buying this shit
$AIXI BUY BUY BUY