Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aixcrypto Holdi (AIXC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.39 1.475 1.38 1.42 2,389
5th Feb 2026 (Thu) 1.60 1.64 1.365 1.37 11,940
4th Feb 2026 (Wed) 1.78 1.78 1.61 1.62 3,789
3rd Feb 2026 (Tue) 1.77 1.84 1.77 1.83 4,439
2nd Feb 2026 (Mon) 1.75 1.87 1.72 1.72 6,491
30th Jan 2026 (Fri) 1.81 1.83 1.76 1.77 4,340
29th Jan 2026 (Thu) 2.04 2.045 1.90 1.90 3,443
28th Jan 2026 (Wed) 2.16 2.16 2.08 2.17 12,542
27th Jan 2026 (Tue) 2.11 2.18 2.08 2.17 3,664
26th Jan 2026 (Mon) 2.15 2.19 2.12 2.14 4,131
23rd Jan 2026 (Fri) 2.11 2.14 2.11 2.14 1,546
22nd Jan 2026 (Thu) 2.17 2.17 2.14 2.14 2,427
21st Jan 2026 (Wed) 2.32 2.32 2.10 2.12 3,160
20th Jan 2026 (Tue) 2.33 2.36 2.30 2.33 9,550
19th Jan 2026 (Mon) 2.35 2.43 2.34 2.323 1,653
16th Jan 2026 (Fri) 2.35 2.43 2.34 2.323 1,653
15th Jan 2026 (Thu) 2.57 2.57 2.35 2.36 5,819
14th Jan 2026 (Wed) 2.54 2.54 2.51 2.51 173
13th Jan 2026 (Tue) 2.69 2.69 2.42 2.69 16,939
12th Jan 2026 (Mon) 2.64 2.74 2.64 2.69 5,544
9th Jan 2026 (Fri) 2.58 2.62 2.48 2.56 5,785
8th Jan 2026 (Thu) 2.59 2.64 2.57 2.56 1,478
7th Jan 2026 (Wed) 2.78 2.86 2.70 2.69 9,543
6th Jan 2026 (Tue) 2.63 2.83 2.63 2.75 25,580
5th Jan 2026 (Mon) 2.535 2.75 2.51 2.65 7,957
2nd Jan 2026 (Fri) 2.40 2.45 2.38 2.40 1,737
1st Jan 2026 (Thu) 2.30 2.36 2.30 2.34 6,408
31st Dec 2025 (Wed) 2.30 2.36 2.30 2.34 6,408
30th Dec 2025 (Tue) 2.36 2.40 2.25 2.27 2,835
29th Dec 2025 (Mon) 2.43 2.46 2.245 2.37 17,733
26th Dec 2025 (Fri) 2.60 2.615 2.52 2.52 16,798
25th Dec 2025 (Thu) 2.66 2.715 2.66 2.70 3,691
24th Dec 2025 (Wed) 2.66 2.715 2.66 2.70 3,691
23rd Dec 2025 (Tue) 2.68 2.715 2.63 2.71 13,310
22nd Dec 2025 (Mon) 2.72 2.97 2.71 2.77 3,514
19th Dec 2025 (Fri) 2.70 2.81 2.64 2.74 14,786
18th Dec 2025 (Thu) 2.88 2.90 2.65 2.66 2,632
17th Dec 2025 (Wed) 2.72 2.925 2.60 2.85 37,481
16th Dec 2025 (Tue) 2.37 2.72 2.35 2.67 27,006
15th Dec 2025 (Mon) 2.57 2.57 2.37 2.37 39,353
12th Dec 2025 (Fri) 2.58 2.65 2.50 2.51 2,950
11th Dec 2025 (Thu) 2.47 2.62 2.44 2.53 33,435
10th Dec 2025 (Wed) 2.46 2.56 2.40 2.54 8,199
9th Dec 2025 (Tue) 2.28 2.58 2.27 2.53 19,161
8th Dec 2025 (Mon) 2.50 2.51 2.25 2.27 21,039
FTSE 100 Latest
Value10,369.75
Change60.53