Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XIAO-I Corporation - American Depositary Shares (NQ:AIXI)

1.820 +0.340 (+22.97%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 1.480 1.540 1.480 1.480 122,456 +0.00(+0.00%)
Aug 22, 2025 1.480 1.549 1.410 1.480 164,063 +0.03(+2.00%)
Aug 21, 2025 1.430 1.490 1.400 1.451 97,469 +0.02(+1.47%)
Aug 20, 2025 1.520 1.520 1.400 1.430 107,458 -0.08(-5.61%)
Aug 19, 2025 1.590 1.620 1.460 1.515 84,980 -0.05(-2.88%)
Aug 18, 2025 1.510 1.657 1.510 1.560 171,929 +0.05(+3.31%)
Aug 15, 2025 1.590 1.590 1.500 1.510 138,319 -0.04(-2.58%)
Aug 14, 2025 1.580 1.600 1.530 1.550 68,922 -0.02(-1.27%)
Aug 13, 2025 1.550 1.610 1.550 1.570 46,659 +0.00(+0.00%)
Aug 12, 2025 1.580 1.600 1.530 1.570 133,353 +0.01(+0.64%)
Aug 11, 2025 1.700 1.700 1.560 1.560 63,708 -0.06(-3.70%)
Aug 08, 2025 1.600 1.720 1.600 1.620 161,382 +0.02(+1.25%)
Aug 07, 2025 1.650 1.760 1.600 1.600 122,444 -0.03(-1.84%)
Aug 06, 2025 1.700 1.700 1.550 1.630 172,616 -0.07(-4.12%)
Aug 05, 2025 1.860 1.860 1.650 1.700 118,126 -0.07(-3.95%)
Aug 04, 2025 1.700 1.830 1.700 1.770 50,129 +0.07(+4.12%)
Aug 01, 2025 1.750 1.750 1.600 1.700 216,104 -0.09(-5.03%)
Jul 31, 2025 1.780 1.850 1.720 1.790 130,794 -0.01(-0.56%)
Jul 30, 2025 1.800 1.855 1.750 1.800 207,946 +0.00(+0.00%)
Jul 29, 2025 1.960 1.960 1.760 1.800 175,579 -0.11(-5.76%)
Jul 28, 2025 2.030 2.040 1.890 1.910 104,701 -0.04(-2.05%)
Jul 25, 2025 2.170 2.170 1.880 1.950 228,257 -0.14(-6.70%)
Jul 24, 2025 2.310 2.305 2.090 2.090 140,695 -0.17(-7.69%)
Jul 23, 2025 2.160 2.360 2.160 2.264 151,281 +0.10(+4.81%)
Jul 22, 2025 2.000 2.190 1.910 2.160 236,626 +0.15(+7.46%)
Jul 21, 2025 1.870 2.070 1.865 2.010 389,032 +0.19(+10.44%)
Jul 18, 2025 2.020 2.070 1.820 1.820 390,274 -0.18(-9.00%)
Jul 17, 2025 2.130 2.173 1.924 2.000 147,655 -0.10(-4.76%)
Jul 16, 2025 2.000 2.130 1.810 2.100 323,489 +0.12(+6.06%)
Jul 15, 2025 2.090 2.120 1.919 1.980 350,123 -0.04(-1.98%)
Jul 14, 2025 2.370 2.450 1.910 2.020 703,353 -0.31(-13.30%)
Jul 11, 2025 2.460 2.520 2.260 2.330 125,140 -0.08(-3.32%)
Jul 10, 2025 2.300 2.437 2.300 2.410 91,166 +0.09(+3.88%)
Jul 09, 2025 2.400 2.600 2.200 2.320 437,034 -0.13(-5.31%)
Jul 08, 2025 2.320 2.460 2.310 2.450 131,741 +0.16(+6.99%)
Jul 07, 2025 2.450 2.510 2.265 2.290 142,017 -0.25(-9.84%)
Jul 03, 2025 2.750 2.899 2.300 2.540 219,457 -0.21(-7.64%)
Jul 02, 2025 2.830 2.924 2.600 2.750 71,959 -0.07(-2.48%)
Jul 01, 2025 2.978 2.978 2.800 2.820 62,300 -0.04(-1.40%)
Jun 30, 2025 2.850 3.100 2.720 2.860 126,703 +0.06(+2.14%)
Jun 27, 2025 2.870 2.970 2.790 2.800 89,190 -0.13(-4.44%)
Jun 26, 2025 2.960 3.020 2.802 2.930 97,634 -0.12(-3.93%)
Jun 25, 2025 2.750 3.059 2.680 3.050 126,374 +0.30(+10.91%)
Jun 24, 2025 2.500 2.980 2.400 2.750 186,851 +0.28(+11.34%)
Jun 23, 2025 2.580 2.620 2.350 2.470 99,569 +0.11(+4.66%)
Jun 20, 2025 2.280 2.480 2.250 2.360 165,643 +0.05(+2.16%)
Jun 18, 2025 2.410 2.450 2.300 2.310 114,199 -0.17(-6.85%)
Jun 17, 2025 2.470 2.530 2.370 2.480 35,320 +0.01(+0.40%)
Jun 16, 2025 2.370 2.550 2.330 2.470 106,072 +0.11(+4.72%)
Jun 13, 2025 2.500 2.670 2.309 2.359 151,241 -0.15(-5.99%)
Jun 12, 2025 2.820 2.820 2.470 2.509 181,668 -0.36(-12.58%)
Jun 11, 2025 2.875 2.950 2.820 2.870 51,765 +0.00(+0.00%)
Jun 10, 2025 2.910 2.970 2.800 2.870 78,449 -0.15(-4.97%)
Jun 09, 2025 2.950 3.100 2.820 3.020 146,441 +0.04(+1.34%)
Jun 06, 2025 2.840 3.010 2.800 2.980 128,737 +0.14(+4.93%)
Jun 05, 2025 2.970 3.010 2.760 2.840 146,281 -0.16(-5.33%)
Jun 04, 2025 2.960 3.100 2.940 3.000 120,341 +0.05(+1.69%)
Jun 03, 2025 3.000 3.050 2.930 2.950 59,800 -0.12(-3.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.