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
3rd Apr 2026 (Fri) 0.0898 0.1625 0.0841 0.1307 22,236,223
2nd Apr 2026 (Thu) 0.0898 0.1625 0.0841 0.1307 22,236,223
1st Apr 2026 (Wed) 0.1313 0.132 0.081 0.0982 48,165,273
31st Mar 2026 (Tue) 0.105 0.1205 0.092 0.1174 310,969
30th Mar 2026 (Mon) 0.1117 0.1181 0.092 0.0993 104,546
27th Mar 2026 (Fri) 0.1102 0.1333 0.102 0.128 374,545
26th Mar 2026 (Thu) 0.1164 0.1232 0.1051 0.1051 244,525
25th Mar 2026 (Wed) 0.125 0.1289 0.1233 0.124 13,493
24th Mar 2026 (Tue) 0.1214 0.1305 0.1214 0.1234 25,025
23rd Mar 2026 (Mon) 0.1296 0.1296 0.1107 0.1292 22,090
20th Mar 2026 (Fri) 0.1414 0.1414 0.125 0.1252 159,082
19th Mar 2026 (Thu) 0.174 0.188 0.1309 0.1378 125,852
18th Mar 2026 (Wed) 0.1738 0.178 0.167 0.175 304,810
17th Mar 2026 (Tue) 0.1782 0.1969 0.175 0.1769 83,390
16th Mar 2026 (Mon) 0.2051 0.2051 0.1821 0.181 118,412
13th Mar 2026 (Fri) 0.2002 0.2192 0.1996 0.20 29,088
12th Mar 2026 (Thu) 0.1981 0.2068 0.1981 0.202 8,547
11th Mar 2026 (Wed) 0.20 0.2053 0.1963 0.2042 16,471
10th Mar 2026 (Tue) 0.217 0.217 0.205 0.208 5,677
9th Mar 2026 (Mon) 0.2151 0.2155 0.1934 0.2122 90,822
6th Mar 2026 (Fri) 0.219 0.23 0.219 0.2229 33,918
5th Mar 2026 (Thu) 0.2375 0.243 0.2137 0.2212 20,273
4th Mar 2026 (Wed) 0.2237 0.25 0.2203 0.2321 110,052
3rd Mar 2026 (Tue) 0.224 0.23 0.203 0.2226 25,010
2nd Mar 2026 (Mon) 0.2301 0.2382 0.2178 0.2237 38,188
27th Feb 2026 (Fri) 0.235 0.2446 0.2278 0.2315 51,766
26th Feb 2026 (Thu) 0.2512 0.257 0.236 0.2411 40,127
25th Feb 2026 (Wed) 0.244 0.244 0.24 0.24 0
24th Feb 2026 (Tue) 0.244 0.244 0.2216 0.2216 0
23rd Feb 2026 (Mon) 0.244 0.244 0.2253 0.2294 24,780
20th Feb 2026 (Fri) 0.2615 0.2746 0.2471 0.2526 49,617
19th Feb 2026 (Thu) 0.248 0.2792 0.221 0.26 46,745
18th Feb 2026 (Wed) 0.2756 0.2796 0.2425 0.2511 68,023
17th Feb 2026 (Tue) 0.2401 0.2973 0.2303 0.28 228,579
16th Feb 2026 (Mon) 0.2516 0.3889 0.2239 0.2333 300,888
13th Feb 2026 (Fri) 0.2516 0.3889 0.2239 0.2333 300,888
12th Feb 2026 (Thu) 0.2481 0.2694 0.2481 0.256 2,454
11th Feb 2026 (Wed) 0.24 0.255 0.2356 0.2433 10,811
10th Feb 2026 (Tue) 0.236 0.2803 0.236 0.2575 52,930
9th Feb 2026 (Mon) 0.2349 0.2452 0.2273 0.2356 17,589
6th Feb 2026 (Fri) 0.206 0.2379 0.203 0.2253 18,373
FTSE 100 Latest
Value10,436.29
Change71.50