Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

XIAO-I Corporation - American Depositary Shares (AIXI)

3.0100
+0.0500 (1.69%)
NASDAQ · Last Trade: Oct 26th, 8:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XIAO-I Corporation - American Depositary Shares (AIXI)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/20262.913.052.833.01751,8753.01
10/23/20263.193.442.822.9616,856,6482.96
10/22/20262.882.922.442.48410,7492.48
10/21/20262.903.042.752.88705,5432.88
10/20/20262.693.842.623.1031,362,4333.10
10/19/20262.822.882.032.20993,2742.20
10/16/20263.003.432.862.922,413,4022.92
10/15/20262.883.072.762.81653,3922.81
10/14/20262.773.102.702.881,299,1982.88
10/13/20263.223.762.733.0126,322,9983.01
10/12/20262.063.212.032.4017,525,5722.40
10/09/20261.732.201.722.033,126,6142.03
10/08/20262.112.611.821.9358,647,3391.93
10/07/20261.591.671.281.3213,122,2351.32
10/06/20262.913.251.631.8563,622,5141.85
10/05/20261.531.791.451.511,236,8221.51
10/02/20261.702.261.591.8174,002,5931.81
10/01/20261.321.341.181.22324,5941.22
9/30/20261.451.501.351.39301,8111.39
9/29/20261.681.941.421.491,177,3411.49
9/28/20261.651.681.571.60175,6381.60
9/25/20261.691.801.661.72344,2631.72
9/24/20261.731.901.641.884,514,7851.88
9/23/20261.871.951.751.90583,7311.90
9/22/20261.842.161.782.041,451,8652.04
9/21/20262.052.061.801.88224,2311.88
9/18/20262.272.452.052.09545,8562.09
9/17/20262.062.272.012.10187,4652.10
9/16/20262.032.151.982.08325,2152.08
9/15/20262.372.402.302.322,769,4882.32
9/14/20262.592.592.302.39143,4772.39
9/11/20262.962.962.632.69159,6332.69
9/10/20262.973.132.933.1076,3533.10
9/09/20262.953.252.933.09253,2833.09
9/08/20263.263.382.983.26345,0803.26
9/04/20260.460.490.450.471,008,2753.30
9/03/20260.460.480.450.48978,2573.39
9/02/20260.470.510.450.471,032,8543.30
9/01/20260.480.500.460.481,146,7393.38
8/31/20260.520.540.470.502,050,9063.52
8/28/20260.560.560.500.554,934,0193.82
8/27/20260.600.650.560.595,860,0224.13
8/26/20261.111.150.760.8017,266,3145.63
8/25/20261.461.731.061.31250,755,7649.17
8/24/20260.470.480.440.4613,521,0163.20
8/21/20260.520.540.400.46915,1213.20
8/20/20260.630.640.460.562,156,8583.92
8/19/20260.740.820.690.71982,3854.97
8/18/20260.790.800.700.721,720,7065.07
8/17/20260.790.910.760.8910,534,6656.25
8/14/20260.880.890.710.83471,4625.79
8/13/20260.890.900.840.89343,4216.20
8/12/20260.990.990.900.91327,4266.38
8/11/20261.011.010.930.99384,8066.90
8/10/20261.031.111.001.01580,4307.07
8/07/20261.121.341.061.125,930,4057.84
8/06/20261.021.101.021.06198,5697.42
8/05/20261.041.110.991.09307,2277.63
8/04/20261.051.111.031.04189,9167.28
8/03/20261.061.141.011.07201,1267.49
7/31/20261.061.060.991.05340,5377.35
7/30/20261.051.080.961.06757,1487.42
7/29/20261.051.601.031.196,212,6128.33
7/28/20261.101.111.041.05175,6557.35
7/27/20261.131.201.071.14380,6387.98