-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+15.53% -
3 MONTH PERFORMANCE
+38.05% -
6 MONTH PERFORMANCE
-37.04% -
YEAR-TO-DATE PERFORMANCE
-70.88% -
1 YEAR PERFORMANCE
-68.82%
Xiao-I Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.74 | $5.95 (3.66%) | $5.95 | $5.49 | 53,640 | $47.70 M |
| 11/21/2024 | $5.57 | $5.80 (4.13%) | $5.80 | $5.34 | 66,388 | $46.49 M |
| 11/20/2024 | $5.45 | $5.46 (0.18%) | $5.52 | $5.05 | 137,400 | $43.77 M |
| 11/19/2024 | $5.75 | $5.32 (-7.48%) | $5.80 | $5.22 | 165,788 | $42.65 M |
| 11/18/2024 | $5.49 | $5.79 (5.46%) | $6.13 | $5.25 | 240,294 | $46.41 M |
| 11/15/2024 | $5.57 | $5.47 (-1.8%) | $5.79 | $5.11 | 130,600 | $43.85 M |
| 11/14/2024 | $5.56 | $5.57 (0.18%) | $5.80 | $5.32 | 88,627 | $44.65 M |
| 11/13/2024 | $5.47 | $5.54 (1.28%) | $5.79 | $5.45 | 65,900 | $44.41 M |
| 11/12/2024 | $6.00 | $5.39 (-10.17%) | $6.00 | $5.35 | 93,597 | $43.21 M |
| 11/11/2024 | $6.34 | $5.92 (-6.62%) | $6.34 | $5.50 | 123,124 | $47.46 M |
| 11/08/2024 | $6.50 | $6.00 (-7.69%) | $6.50 | $5.88 | 92,600 | $48.10 M |
| 11/07/2024 | $6.45 | $6.60 (2.33%) | $6.75 | $6.39 | 89,207 | $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 |