5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
-33.21%
6 MONTH PERFORMANCE
-40.50%
YEAR-TO-DATE PERFORMANCE
-38.65%
1 YEAR PERFORMANCE
-63.91%
Xiao-I Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $3.22 | $3.54 (9.94%) | $3.64 | $3.07 | 415.41 K | $28.30 M |
| 05/20/2025 | $3.25 | $3.07 (-5.54%) | $3.34 | $3.05 | 57.33 K | $24.54 M |
| 05/19/2025 | $3.33 | $3.24 (-2.7%) | $3.46 | $3.22 | 76.81 K | $25.90 M |
| 05/16/2025 | $3.64 | $3.47 (-4.67%) | $3.69 | $3.30 | 211.44 K | $27.74 M |
| 05/15/2025 | $3.62 | $3.54 (-2.21%) | $3.85 | $3.46 | 510.61 K | $28.30 M |
| 05/14/2025 | $3.89 | $3.57 (-8.23%) | $3.89 | $3.46 | 118.14 K | $28.54 M |
| 05/13/2025 | $3.59 | $3.77 (5.01%) | $3.84 | $3.38 | 263.50 K | $30.14 M |
| 05/12/2025 | $3.89 | $3.55 (-8.74%) | $3.89 | $3.40 | 103.10 K | $28.38 M |
| 05/09/2025 | $3.97 | $3.62 (-8.82%) | $4.00 | $3.55 | 70.73 K | $28.94 M |
| 05/08/2025 | $3.61 | $3.75 (3.88%) | $4.02 | $3.29 | 207.49 K | $29.98 M |
| 05/07/2025 | $3.37 | $3.48 (3.26%) | $3.48 | $3.24 | 34.79 K | $27.82 M |
| 05/06/2025 | $3.48 | $3.29 (-5.46%) | $3.58 | $3.23 | 70.40 K | $26.30 M |
| 05/05/2025 | $3.68 | $3.36 (-8.7%) | $3.68 | $3.35 | 53.90 K | $26.86 M |
| 05/02/2025 | $3.65 | $3.76 (3.01%) | $3.84 | $3.51 | 71.23 K | $30.06 M |
| 05/01/2025 | $3.84 | $3.57 (-7.03%) | $3.85 | $3.48 | 100.30 K | $28.54 M |
| 04/30/2025 | $3.05 | $3.64 (19.34%) | $3.64 | $2.90 | 153.20 K | $29.10 M |
| 04/29/2025 | $3.43 | $3.10 (-9.62%) | $3.43 | $3.02 | 113.43 K | $24.78 M |
| 04/28/2025 | $3.65 | $3.45 (-5.48%) | $3.69 | $3.30 | 58.10 K | $27.58 M |
| 04/25/2025 | $3.71 | $3.60 (-2.96%) | $3.85 | $3.42 | 133.04 K | $28.78 M |
| 04/24/2025 | $3.31 | $3.67 (10.88%) | $3.69 | $3.11 | 158.61 K | $29.34 M |
| 04/23/2025 | $3.47 | $3.40 (-2.02%) | $3.60 | $3.10 | 200.38 K | $27.18 M |
| 04/22/2025 | $2.79 | $3.44 (23.3%) | $3.44 | $2.79 | 95.00 K | $27.50 M |
| 04/21/2025 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.79 | 42.40 K | $23.02 M |
| 04/17/2025 | $2.73 | $2.93 (7.33%) | $3.06 | $2.52 | 66.70 K | $23.42 M |
| 04/16/2025 | $2.77 | $2.59 (-6.5%) | $2.82 | $2.52 | 46.94 K | $20.71 M |
| 04/15/2025 | $2.78 | $2.83 (1.8%) | $2.88 | $2.66 | 34.50 K | $22.62 M |
| 04/14/2025 | $2.52 | $2.78 (10.32%) | $2.90 | $2.52 | 114.84 K | $22.22 M |
| 04/11/2025 | $2.48 | $2.52 (1.61%) | $2.64 | $2.35 | 56.72 K | $20.15 M |
| 04/10/2025 | $2.52 | $2.57 (1.98%) | $2.66 | $2.39 | 75.34 K | $20.55 M |
| 04/09/2025 | $2.23 | $2.75 (23.32%) | $2.77 | $2.11 | 319.20 K | $21.99 M |
| 04/08/2025 | $2.97 | $2.23 (-24.92%) | $2.99 | $2.20 | 175.63 K | $17.83 M |
| 04/07/2025 | $2.88 | $3.01 (4.51%) | $3.15 | $2.62 | 91.60 K | $24.06 M |
| 04/04/2025 | $3.70 | $3.10 (-16.22%) | $3.88 | $2.93 | 295.24 K | $24.78 M |
| 04/03/2025 | $4.03 | $4.00 (-0.74%) | $4.14 | $3.87 | 32.80 K | $31.98 M |
| 04/02/2025 | $4.27 | $4.23 (-0.94%) | $4.27 | $4.00 | 61.31 K | $33.82 M |
| 04/01/2025 | $4.29 | $4.01 (-6.53%) | $4.40 | $4.01 | 51.30 K | $32.06 M |
| 03/31/2025 | $3.90 | $4.29 (10%) | $4.36 | $3.84 | 37.24 K | $34.30 M |
| 03/28/2025 | $4.14 | $3.90 (-5.8%) | $4.18 | $3.82 | 71.01 K | $31.18 M |
| 03/27/2025 | $4.09 | $4.14 (1.22%) | $4.33 | $3.95 | 69.40 K | $33.10 M |
| 03/26/2025 | $4.43 | $4.16 (-6.09%) | $4.43 | $4.03 | 35.60 K | $33.26 M |
| 03/25/2025 | $4.19 | $4.38 (4.53%) | $4.45 | $4.00 | 44.28 K | $35.02 M |
| 03/24/2025 | $4.26 | $4.19 (-1.64%) | $4.26 | $4.07 | 35.45 K | $33.50 M |
| 03/21/2025 | $3.88 | $4.18 (7.73%) | $4.19 | $3.62 | 55.80 K | $33.42 M |
| 03/20/2025 | $3.60 | $3.87 (7.5%) | $3.99 | $3.39 | 79.30 K | $30.94 M |
| 03/19/2025 | $3.89 | $3.39 (-12.85%) | $3.89 | $3.36 | 111.87 K | $27.10 M |
| 03/18/2025 | $4.14 | $3.75 (-9.42%) | $4.14 | $3.75 | 65.75 K | $29.98 M |
| 03/17/2025 | $3.97 | $3.92 (-1.26%) | $4.18 | $3.80 | 61.70 K | $31.34 M |
| 03/14/2025 | $4.17 | $3.97 (-4.8%) | $4.23 | $3.85 | 94.90 K | $31.74 M |
| 03/13/2025 | $4.20 | $3.91 (-6.9%) | $4.24 | $3.90 | 54.21 K | $31.26 M |
| 03/12/2025 | $4.01 | $4.32 (7.73%) | $4.32 | $3.93 | 49.42 K | $34.54 M |
| 03/11/2025 | $3.83 | $3.99 (4.18%) | $4.20 | $3.83 | 81.70 K | $31.90 M |
| 03/10/2025 | $4.26 | $3.77 (-11.5%) | $4.27 | $3.55 | 82.15 K | $30.14 M |
| 03/07/2025 | $4.49 | $4.26 (-5.12%) | $4.67 | $3.84 | 86.52 K | $34.06 M |
| 03/06/2025 | $4.54 | $4.55 (0.22%) | $4.94 | $4.33 | 45.72 K | $36.38 M |
| 03/05/2025 | $4.70 | $4.54 (-3.4%) | $4.70 | $4.31 | 49.77 K | $36.30 M |
| 03/04/2025 | $4.40 | $4.45 (1.14%) | $4.67 | $4.30 | 66.24 K | $35.58 M |
| 03/03/2025 | $4.70 | $4.38 (-6.81%) | $4.75 | $4.28 | 77.44 K | $35.02 M |
| 02/28/2025 | $4.55 | $4.67 (2.64%) | $4.67 | $4.33 | 33.37 K | $37.33 M |
| 02/27/2025 | $4.51 | $4.55 (0.89%) | $4.70 | $4.39 | 57.63 K | $36.38 M |
| 02/26/2025 | $4.55 | $4.49 (-1.32%) | $4.67 | $4.46 | 43.22 K | $35.90 M |
| 02/25/2025 | $4.94 | $4.43 (-10.32%) | $4.94 | $4.32 | 79.01 K | $35.42 M |
| 02/24/2025 | $5.49 | $4.95 (-9.84%) | $5.49 | $4.77 | 94.14 K | $39.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
