XIAO-I Corporation - American Depositary Shares (AIXI)
4.0700
-0.1600 (-3.78%)
NASDAQ · Last Trade: Apr 3rd, 4:06 PM EDT
Historical Prices For XIAO-I Corporation - American Depositary Shares (AIXI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.27 | 4.27 | 4.00 | 4.23 | 60,811 | 4.23 |
| 4/01/2025 | 4.29 | 4.40 | 4.01 | 4.01 | 51,289 | 4.01 |
| 3/31/2025 | 3.90 | 4.36 | 3.84 | 4.29 | 37,244 | 4.29 |
| 3/28/2025 | 4.13 | 4.18 | 3.82 | 3.90 | 71,013 | 3.90 |
| 3/27/2025 | 4.09 | 4.33 | 3.95 | 4.14 | 69,360 | 4.14 |
| 3/26/2025 | 4.43 | 4.43 | 4.03 | 4.16 | 35,552 | 4.16 |
| 3/25/2025 | 4.19 | 4.45 | 4.00 | 4.38 | 44,277 | 4.38 |
| 3/24/2025 | 4.26 | 4.25 | 4.07 | 4.19 | 35,448 | 4.19 |
| 3/21/2025 | 3.88 | 4.19 | 3.62 | 4.18 | 55,796 | 4.18 |
| 3/20/2025 | 3.60 | 3.99 | 3.39 | 3.87 | 79,283 | 3.87 |
| 3/19/2025 | 3.89 | 3.89 | 3.36 | 3.38 | 111,827 | 3.38 |
| 3/18/2025 | 4.14 | 4.14 | 3.75 | 3.75 | 65,727 | 3.75 |
| 3/17/2025 | 3.97 | 4.18 | 3.80 | 3.92 | 61,691 | 3.92 |
| 3/14/2025 | 4.17 | 4.23 | 3.85 | 3.97 | 94,874 | 3.97 |
| 3/13/2025 | 4.20 | 4.24 | 3.90 | 3.91 | 54,211 | 3.91 |
| 3/12/2025 | 4.01 | 4.32 | 3.93 | 4.32 | 49,419 | 4.32 |
| 3/11/2025 | 3.83 | 4.20 | 3.83 | 3.99 | 81,664 | 3.99 |
| 3/10/2025 | 4.26 | 4.27 | 3.55 | 3.77 | 82,145 | 3.77 |
| 3/07/2025 | 4.49 | 4.67 | 3.84 | 4.26 | 86,522 | 4.26 |
| 3/06/2025 | 4.54 | 4.94 | 4.33 | 4.55 | 45,665 | 4.55 |
| 3/05/2025 | 4.70 | 4.70 | 4.31 | 4.54 | 49,617 | 4.54 |
| 3/04/2025 | 4.40 | 4.67 | 4.30 | 4.45 | 66,242 | 4.45 |
| 3/03/2025 | 4.70 | 4.75 | 4.28 | 4.38 | 77,440 | 4.38 |
| 2/28/2025 | 4.55 | 4.67 | 4.33 | 4.67 | 34,273 | 4.67 |
| 2/27/2025 | 4.51 | 4.70 | 4.39 | 4.55 | 57,495 | 4.55 |
| 2/26/2025 | 4.55 | 4.67 | 4.46 | 4.49 | 42,704 | 4.49 |
| 2/25/2025 | 4.94 | 4.94 | 4.32 | 4.43 | 78,920 | 4.43 |
| 2/24/2025 | 5.49 | 5.49 | 4.77 | 4.95 | 94,132 | 4.95 |
| 2/21/2025 | 5.26 | 5.43 | 5.13 | 5.30 | 177,580 | 5.30 |
| 2/20/2025 | 5.01 | 5.12 | 4.85 | 5.12 | 54,103 | 5.12 |
| 2/19/2025 | 4.93 | 5.09 | 4.88 | 5.00 | 83,530 | 5.00 |
| 2/18/2025 | 5.17 | 5.34 | 4.78 | 4.88 | 132,906 | 4.88 |
| 2/14/2025 | 5.25 | 5.43 | 4.95 | 5.19 | 173,861 | 5.19 |
| 2/13/2025 | 5.02 | 5.21 | 4.91 | 5.16 | 81,353 | 5.16 |
| 2/12/2025 | 5.08 | 5.25 | 4.92 | 5.15 | 64,226 | 5.15 |
| 2/11/2025 | 5.31 | 5.33 | 4.98 | 5.08 | 108,957 | 5.08 |
| 2/10/2025 | 5.34 | 5.59 | 5.18 | 5.41 | 117,464 | 5.41 |
| 2/07/2025 | 5.35 | 5.50 | 5.09 | 5.37 | 232,158 | 5.37 |
| 2/06/2025 | 4.67 | 5.34 | 4.50 | 5.22 | 290,084 | 5.22 |
| 2/05/2025 | 4.75 | 4.75 | 4.26 | 4.50 | 129,303 | 4.50 |
| 2/04/2025 | 4.09 | 4.88 | 4.01 | 4.71 | 241,514 | 4.71 |
| 2/03/2025 | 4.02 | 4.27 | 3.81 | 4.16 | 114,947 | 4.16 |
| 1/31/2025 | 4.47 | 4.54 | 4.11 | 4.11 | 131,568 | 4.11 |
| 1/30/2025 | 4.22 | 4.48 | 4.22 | 4.47 | 63,049 | 4.47 |
| 1/29/2025 | 4.67 | 4.67 | 3.91 | 4.30 | 115,693 | 4.30 |
| 1/28/2025 | 4.75 | 4.76 | 4.17 | 4.50 | 128,904 | 4.50 |
| 1/27/2025 | 6.08 | 6.08 | 4.21 | 4.62 | 1,478,052 | 4.62 |
| 1/24/2025 | 4.97 | 5.12 | 4.80 | 5.06 | 86,093 | 5.06 |
| 1/23/2025 | 5.18 | 5.45 | 4.93 | 5.04 | 88,396 | 5.04 |
| 1/22/2025 | 5.31 | 5.70 | 5.05 | 5.19 | 195,236 | 5.19 |
| 1/21/2025 | 5.82 | 5.82 | 5.46 | 5.59 | 69,072 | 5.59 |
| 1/17/2025 | 5.37 | 5.86 | 5.19 | 5.85 | 98,226 | 5.85 |
| 1/16/2025 | 5.26 | 5.30 | 5.03 | 5.14 | 102,184 | 5.14 |
| 1/15/2025 | 5.16 | 5.43 | 5.05 | 5.34 | 116,416 | 5.34 |
| 1/14/2025 | 5.20 | 5.46 | 5.20 | 5.33 | 26,294 | 5.33 |
| 1/13/2025 | 5.60 | 5.71 | 5.05 | 5.17 | 76,377 | 5.17 |
| 1/10/2025 | 5.27 | 5.60 | 4.96 | 5.60 | 139,523 | 5.60 |
| 1/08/2025 | 5.61 | 5.61 | 5.11 | 5.27 | 57,517 | 5.27 |
| 1/07/2025 | 6.10 | 6.10 | 5.37 | 5.56 | 76,625 | 5.56 |
| 1/06/2025 | 6.29 | 6.40 | 6.03 | 6.12 | 134,739 | 6.12 |
| 1/03/2025 | 5.90 | 6.30 | 5.71 | 6.11 | 158,612 | 6.11 |