• SPX
  • $5,984.93
  • 0.2 %
  • $11.83
  • DJI
  • $43,866.82
  • 0.31 %
  • $137.47
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,076.81
  • -0.79 %
  • -$63.93
  • IXIC
  • $19,273.82
  • 0.02 %
  • $4.37
Xiao-I Corporation (AIXI) Charts

Xiao-I Corporation (AIXI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.01

-$0.59

(-8.94%)

Day's range
$6
Day's range
$6.5
  • 5 DAY PERFORMANCE

    +4.52%
  • 1 MONTH PERFORMANCE

    -7.68%
  • 3 MONTH PERFORMANCE

    +57.33%
  • 6 MONTH PERFORMANCE

    -47.00%
  • YEAR-TO-DATE PERFORMANCE

    -70.58%
  • 1 YEAR PERFORMANCE

    -71.94%

Xiao-I Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $6.50 $6.29   (-3.23%) $6.50 $6.29 4,174
11/07/2024 $6.45 $6.60   (2.33%) $6.75 $6.39 89,043 $52.91 M
11/06/2024 $5.67 $6.45   (13.76%) $6.59 $5.67 135,797 $51.71 M
11/05/2024 $6.39 $5.83   (-8.76%) $6.52 $5.54 120,720 $46.74 M
11/04/2024 $5.86 $6.28   (7.17%) $7.20 $5.79 495,500 $50.34 M
11/01/2024 $5.05 $5.75   (13.86%) $5.85 $5.05 406,837 $46.09 M
10/31/2024 $4.42 $5.09   (15.16%) $5.17 $4.01 239,498 $40.80 M
10/30/2024 $4.51 $4.44   (-1.55%) $4.70 $4.31 63,409 $35.59 M
10/29/2024 $4.86 $4.45   (-8.44%) $5.09 $4.28 216,309 $35.67 M
10/28/2024 $4.97 $4.93   (-0.8%) $5.08 $4.85 84,000 $39.52 M
10/25/2024 $5.07 $5.02   (-0.99%) $5.25 $4.85 84,550 $40.24 M
10/24/2024 $5.18 $5.05   (-2.51%) $5.25 $4.90 159,300 $40.48 M
10/23/2024 $5.52 $5.15   (-6.7%) $5.96 $5.05 196,231 $41.28 M
10/22/2024 $4.85 $5.48   (12.99%) $5.48 $4.71 113,400 $43.93 M
10/21/2024 $5.08 $4.87   (-4.13%) $5.37 $4.62 117,319 $39.04 M
10/18/2024 $5.37 $4.98   (-7.26%) $5.37 $4.88 82,222 $39.92 M
10/17/2024 $4.75 $5.10   (7.37%) $5.10 $4.55 96,744 $40.88 M
10/16/2024 $5.01 $4.82   (-3.79%) $5.19 $4.65 103,900 $38.64 M
10/15/2024 $5.09 $4.90   (-3.73%) $5.09 $4.62 149,800 $39.28 M
10/14/2024 $5.46 $5.23   (-4.21%) $5.46 $5.05 61,661 $41.93 M
10/11/2024 $5.26 $5.31   (0.95%) $5.56 $4.75 178,385 $42.57 M
10/10/2024 $6.59 $5.40   (-18.06%) $6.65 $5.30 337,808 $43.29 M
10/09/2024 $6.56 $6.48   (-1.22%) $6.83 $6.10 154,000 $51.95 M
10/08/2024 $6.93 $6.51   (-6.06%) $7.29 $6.20 369,900 $52.19 M
10/07/2024 $7.16 $7.97   (11.31%) $8.31 $6.90 771,600 $63.89 M
10/04/2024 $5.65 $6.75   (19.47%) $6.86 $5.39 511,387 $54.11 M
10/03/2024 $5.66 $5.59   (-1.24%) $5.86 $5.32 135,337 $44.81 M
10/02/2024 $5.45 $5.65   (3.67%) $5.96 $5.00 364,300 $45.29 M
10/01/2024 $5.49 $5.30   (-3.46%) $5.70 $5.25 200,900 $42.49 M
09/30/2024 $6.27 $5.50   (-12.28%) $6.35 $5.27 317,034 $44.09 M
09/27/2024 $6.99 $6.00   (-14.16%) $7.48 $5.60 571,100 $48.10 M
09/26/2024 $5.56 $6.40   (15.11%) $6.70 $5.40 500,542 $51.30 M
09/25/2024 $4.50 $5.29   (17.56%) $5.48 $4.50 433,885 $42.41 M
09/24/2024 $3.78 $4.50   (19.05%) $4.79 $3.62 433,200 $36.07 M
09/23/2024 $3.50 $3.65   (4.29%) $3.70 $3.18 118,438 $29.26 M
09/20/2024 $3.82 $3.48   (-8.9%) $3.83 $3.41 77,300 $27.90 M
09/19/2024 $3.35 $3.85   (14.93%) $3.96 $3.35 116,700 $30.86 M
09/18/2024 $3.85 $3.30   (-14.29%) $4.09 $3.03 158,883 $26.45 M
09/17/2024 $4.22 $3.90   (-7.58%) $4.38 $3.71 103,415 $31.26 M
09/16/2024 $4.08 $4.15   (1.72%) $4.44 $3.91 52,108 $33.27 M
09/13/2024 $4.06 $4.04   (-0.49%) $4.35 $3.87 73,700 $32.39 M
09/12/2024 $3.40 $4.15   (22.06%) $4.38 $3.40 197,600 $33.27 M
09/11/2024 $3.49 $3.54   (1.43%) $3.60 $3.28 63,000 $28.38 M
09/10/2024 $3.37 $3.50   (3.86%) $3.55 $3.08 111,444 $28.06 M
09/09/2024 $3.77 $3.42   (-9.28%) $3.90 $3.30 155,139 $27.42 M
09/06/2024 $4.06 $3.77   (-7.14%) $4.36 $3.56 79,903 $30.22 M
09/05/2024 $4.85 $4.06   (-16.29%) $5.39 $4.05 254,200 $32.55 M
09/04/2024 $4.38 $4.86   (10.96%) $4.97 $4.25 101,200 $38.96 M
09/03/2024 $4.79 $4.36   (-8.98%) $4.87 $3.88 176,738 $34.95 M
08/30/2024 $5.17 $4.90   (-5.22%) $5.25 $4.70 171,427 $39.28 M
08/29/2024 $5.51 $5.21   (-5.44%) $5.84 $4.81 224,842 $41.77 M
08/28/2024 $5.41 $5.59   (3.33%) $6.22 $5.20 813,318 $44.81 M
08/27/2024 $4.75 $4.85   (2.11%) $5.25 $4.23 704,800 $38.88 M
08/26/2024 $4.31 $4.70   (9.05%) $5.68 $4.08 503,300 $37.68 M
08/23/2024 $3.23 $4.31   (33.44%) $5.69 $3.23 877,600 $34.55 M
08/22/2024 $4.24 $3.58   (-15.57%) $4.24 $3.33 153,392 $28.70 M
08/21/2024 $3.74 $4.01   (7.22%) $4.32 $3.43 216,459 $32.15 M
08/20/2024 $2.88 $3.42   (18.75%) $3.85 $2.43 485,759 $27.42 M
08/19/2024 $2.25 $2.94   (30.67%) $3.02 $2.06 258,111 $23.57 M
08/16/2024 $2.30 $2.25   (-2.17%) $2.43 $2.17 56,337 $18.04 M
08/15/2024 $2.61 $2.25   (-13.79%) $2.61 $2.16 38,721 $18.04 M
08/14/2024 $2.70 $2.54   (-5.93%) $2.70 $2.48 39,255 $20.36 M
08/13/2024 $3.15 $2.67   (-15.24%) $3.22 $2.52 38,172 $21.40 M
08/12/2024 $3.42 $3.19   (-6.73%) $3.42 $3.15 15,624 $25.57 M
08/09/2024 $3.78 $3.37   (-10.85%) $3.88 $3.27 52,089 $27.02 M
08/08/2024 $3.79 $3.82   (0.79%) $3.98 $3.78 15,056 $30.62 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.