-
5 DAY PERFORMANCE
+30.22% -
1 MONTH PERFORMANCE
+12.48% -
3 MONTH PERFORMANCE
+7.72% -
6 MONTH PERFORMANCE
-63.63% -
YEAR-TO-DATE PERFORMANCE
-71.32% -
1 YEAR PERFORMANCE
-65.73%
Xiao-I Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.99 | $6.00 (-14.16%) | $7.48 | $5.60 | 571,072 | $48.03 M |
| 09/26/2024 | $5.56 | $6.40 (15.11%) | $6.70 | $5.40 | 500,542 | $51.23 M |
| 09/25/2024 | $4.50 | $5.29 (17.56%) | $5.48 | $4.50 | 433,885 | $42.35 M |
| 09/24/2024 | $3.78 | $4.50 (19.05%) | $4.79 | $3.62 | 433,200 | $36.02 M |
| 09/23/2024 | $3.50 | $3.65 (4.29%) | $3.70 | $3.18 | 118,438 | $29.22 M |
| 09/20/2024 | $3.82 | $3.48 (-8.9%) | $3.83 | $3.41 | 77,300 | $27.86 M |
| 09/19/2024 | $3.35 | $3.85 (14.93%) | $3.96 | $3.35 | 116,700 | $30.82 M |
| 09/18/2024 | $3.85 | $3.30 (-14.29%) | $4.09 | $3.03 | 158,883 | $26.42 M |
| 09/17/2024 | $4.22 | $3.90 (-7.58%) | $4.38 | $3.71 | 103,415 | $31.22 M |
| 09/16/2024 | $4.08 | $4.15 (1.72%) | $4.44 | $3.91 | 52,108 | $33.22 M |
| 09/13/2024 | $4.06 | $4.04 (-0.49%) | $4.35 | $3.87 | 73,700 | $32.34 M |
| 09/12/2024 | $3.40 | $4.15 (22.06%) | $4.38 | $3.40 | 197,600 | $33.22 M |
| 09/11/2024 | $3.49 | $3.54 (1.43%) | $3.60 | $3.28 | 63,000 | $28.34 M |
| 09/10/2024 | $3.37 | $3.50 (3.86%) | $3.55 | $3.08 | 111,444 | $28.02 M |
| 09/09/2024 | $3.77 | $3.42 (-9.28%) | $3.90 | $3.30 | 155,139 | $27.38 M |
| 09/06/2024 | $4.06 | $3.77 (-7.14%) | $4.36 | $3.56 | 79,903 | $30.18 M |
| 09/05/2024 | $4.85 | $4.06 (-16.29%) | $5.39 | $4.05 | 254,200 | $32.50 M |
| 09/04/2024 | $4.38 | $4.86 (10.96%) | $4.97 | $4.25 | 101,200 | $38.91 M |
| 09/03/2024 | $4.79 | $4.36 (-8.98%) | $4.87 | $3.88 | 176,738 | $34.90 M |
| 08/30/2024 | $5.17 | $4.90 (-5.22%) | $5.25 | $4.70 | 171,427 | $39.23 M |
| 08/29/2024 | $5.51 | $5.21 (-5.44%) | $5.84 | $4.81 | 224,842 | $41.71 M |
| 08/28/2024 | $5.41 | $5.59 (3.33%) | $6.22 | $5.20 | 813,318 | $44.75 M |
| 08/27/2024 | $4.75 | $4.85 (2.11%) | $5.25 | $4.23 | 704,800 | $38.83 M |
| 08/26/2024 | $4.31 | $4.70 (9.05%) | $5.68 | $4.08 | 503,300 | $37.62 M |
| 08/23/2024 | $3.23 | $4.31 (33.44%) | $5.69 | $3.23 | 877,600 | $34.50 M |
| 08/22/2024 | $4.24 | $3.58 (-15.57%) | $4.24 | $3.33 | 153,392 | $28.66 M |
| 08/21/2024 | $3.74 | $4.01 (7.22%) | $4.32 | $3.43 | 216,459 | $32.10 M |
| 08/20/2024 | $2.88 | $3.42 (18.75%) | $3.85 | $2.43 | 485,759 | $246.40 M |
| 08/19/2024 | $2.25 | $2.94 (30.67%) | $3.02 | $2.06 | 258,111 | $211.82 M |
| 08/16/2024 | $2.30 | $2.25 (-2.17%) | $2.43 | $2.17 | 56,337 | $18.02 M |
| 08/15/2024 | $2.61 | $2.25 (-13.79%) | $2.61 | $2.16 | 38,721 | $18.01 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 | $21.38 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 | $26.95 M |
| 08/08/2024 | $3.79 | $3.82 (0.79%) | $3.98 | $3.78 | 15,056 | $30.61 M |
| 08/07/2024 | $4.33 | $3.98 (-8.08%) | $4.50 | $3.78 | 21,356 | $31.86 M |
| 08/06/2024 | $4.59 | $4.50 (-1.96%) | $4.77 | $4.38 | 10,613 | $36.02 M |
| 08/05/2024 | $4.77 | $4.37 (-8.39%) | $4.95 | $4.32 | 21,949 | $34.94 M |
| 08/02/2024 | $4.95 | $4.86 (-1.82%) | $5.29 | $4.72 | 13,411 | $38.89 M |
| 08/01/2024 | $5.48 | $5.29 (-3.47%) | $5.54 | $5.05 | 21,660 | $42.34 M |
| 07/31/2024 | $5.76 | $5.32 (-7.64%) | $5.76 | $5.22 | 20,200 | $42.55 M |
| 07/30/2024 | $6.26 | $5.49 (-12.3%) | $6.26 | $5.49 | 41,592 | $43.96 M |
| 07/29/2024 | $6.39 | $6.30 (-1.41%) | $6.58 | $6.21 | 27,837 | $50.43 M |
| 07/26/2024 | $6.74 | $6.66 (-1.19%) | $6.75 | $6.48 | 38,213 | $53.32 M |
| 07/25/2024 | $6.86 | $6.74 (-1.75%) | $6.86 | $6.12 | 41,956 | $53.96 M |
| 07/24/2024 | $6.80 | $6.93 (1.91%) | $6.97 | $6.52 | 20,089 | $55.40 M |
| 07/23/2024 | $6.84 | $6.94 (1.46%) | $7.20 | $6.44 | 12,011 | $55.47 M |
| 07/22/2024 | $6.75 | $6.94 (2.81%) | $7.20 | $6.30 | 22,104 | $55.47 M |
| 07/19/2024 | $6.93 | $6.75 (-2.6%) | $7.20 | $6.60 | 4,856 | $53.96 M |
| 07/18/2024 | $7.20 | $6.58 (-8.61%) | $7.20 | $6.57 | 7,211 | $52.60 M |
| 07/17/2024 | $7.56 | $6.93 (-8.33%) | $7.56 | $6.64 | 10,333 | $55.40 M |
| 07/16/2024 | $5.98 | $7.65 (27.93%) | $7.92 | $5.65 | 51,247 | $61.16 M |
| 07/15/2024 | $6.12 | $5.99 (-2.12%) | $6.13 | $5.71 | 8,546 | $47.85 M |
| 07/12/2024 | $5.95 | $6.12 (2.86%) | $6.28 | $5.95 | 3,834 | $48.96 M |
| 07/11/2024 | $6.27 | $6.03 (-3.83%) | $6.28 | $5.89 | 7,004 | $48.21 M |
| 07/10/2024 | $5.94 | $6.30 (6.06%) | $6.30 | $5.85 | 9,358 | $50.37 M |
| 07/09/2024 | $5.85 | $5.97 (2.05%) | $6.03 | $5.76 | 3,916 | $47.70 M |
| 07/08/2024 | $5.76 | $5.94 (3.13%) | $6.03 | $5.67 | 13,789 | $47.49 M |
| 07/05/2024 | $5.66 | $5.76 (1.77%) | $5.98 | $5.49 | 14,467 | $46.04 M |
| 07/03/2024 | $5.55 | $5.54 (-0.18%) | $5.67 | $5.31 | 14,933 | $44.32 M |
| 07/02/2024 | $5.58 | $5.40 (-3.23%) | $5.79 | $5.33 | 17,033 | $43.17 M |
| 07/01/2024 | $5.79 | $5.64 (-2.59%) | $5.80 | $5.44 | 11,933 | $45.07 M |