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!

Xiao-i Corp (AIXI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.07 2.07 1.82 1.82 63,896
17th Jul 2025 (Thu) 2.17 2.17 1.95 2.00 8,343
16th Jul 2025 (Wed) 1.94 2.13 1.84 2.10 10,181
15th Jul 2025 (Tue) 2.07 2.07 1.92 1.98 19,029
14th Jul 2025 (Mon) 2.33 2.33 1.96 2.02 80,154
11th Jul 2025 (Fri) 2.38 2.38 2.26 2.33 6,578
10th Jul 2025 (Thu) 2.33 2.42 2.32 2.41 13,761
9th Jul 2025 (Wed) 2.50 2.51 2.20 2.32 44,308
8th Jul 2025 (Tue) 2.31 2.45 2.31 2.45 9,757
7th Jul 2025 (Mon) 2.46 2.46 2.27 2.29 30,057
4th Jul 2025 (Fri) 2.70 2.70 2.31 2.54 37,455
3rd Jul 2025 (Thu) 2.70 2.70 2.31 2.54 37,455
2nd Jul 2025 (Wed) 2.87 2.87 2.69 2.75 6,024
1st Jul 2025 (Tue) 2.92 2.96 2.80 2.82 6,668
30th Jun 2025 (Mon) 2.80 3.01 2.80 2.86 17,570
27th Jun 2025 (Fri) 2.80 2.95 2.80 2.80 9,411
26th Jun 2025 (Thu) 2.96 2.97 2.85 2.93 17,889
25th Jun 2025 (Wed) 2.80 3.03 2.69 3.05 8,383
24th Jun 2025 (Tue) 2.43 2.98 2.43 2.75 38,742
23rd Jun 2025 (Mon) 2.49 2.58 2.35 2.47 13,859
20th Jun 2025 (Fri) 2.26 2.48 2.25 2.36 9,831
19th Jun 2025 (Thu) 2.36 2.43 2.30 2.31 13,189
18th Jun 2025 (Wed) 2.36 2.43 2.30 2.31 13,189
17th Jun 2025 (Tue) 2.44 2.50 2.43 2.48 8,321
16th Jun 2025 (Mon) 2.35 2.53 2.33 2.47 17,133
13th Jun 2025 (Fri) 2.54 2.54 2.31 2.3586 22,831
12th Jun 2025 (Thu) 2.82 2.82 2.48 2.509 33,969
11th Jun 2025 (Wed) 2.90 2.90 2.81 2.87 3,242
10th Jun 2025 (Tue) 2.94 2.95 2.80 2.87 9,831
9th Jun 2025 (Mon) 2.96 3.10 2.90 3.02 12,134
6th Jun 2025 (Fri) 2.83 3.00 2.80 2.98 21,913
5th Jun 2025 (Thu) 2.86 2.90 2.77 2.84 11,808
4th Jun 2025 (Wed) 3.00 3.10 2.97 2.9999 15,925
3rd Jun 2025 (Tue) 2.99 3.03 2.94 2.95 6,788
2nd Jun 2025 (Mon) 3.07 3.07 2.95 3.07 5,350
30th May 2025 (Fri) 2.86 3.07 2.78 3.10 24,061
29th May 2025 (Thu) 3.13 3.13 2.81 2.87 37,681
28th May 2025 (Wed) 3.11 3.11 3.10 3.11 13,387
27th May 2025 (Tue) 3.32 3.32 3.24 3.24 14,270
26th May 2025 (Mon) 3.39 3.39 3.39 3.39 0
24th May 2025 (Sat) 3.59 3.59 3.35 3.39 77,746
23rd May 2025 (Fri) 3.59 3.59 3.35 3.35 77,746
22nd May 2025 (Thu) 3.68 3.695 3.40 3.59 87,017
21st May 2025 (Wed) 3.29 3.57 3.21 3.57 72,915
20th May 2025 (Tue) 3.27 3.27 3.07 3.10 11,846
19th May 2025 (Mon) 3.29 3.30 3.23 3.26 14,538
FTSE 100 Latest
Value8,992.12
Change19.48