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
6th Feb 2026 (Fri) 0.206 0.2379 0.203 0.2253 18,373
5th Feb 2026 (Thu) 0.2232 0.2232 0.2034 0.2011 20,301
4th Feb 2026 (Wed) 0.2145 0.2199 0.2013 0.21 59,409
3rd Feb 2026 (Tue) 0.217 0.2402 0.217 0.22 17,237
2nd Feb 2026 (Mon) 0.2198 0.2263 0.2022 0.217 101,587
30th Jan 2026 (Fri) 0.215 0.259 0.196 0.226 80,127
29th Jan 2026 (Thu) 0.25 0.25 0.20 0.2068 22,337
28th Jan 2026 (Wed) 0.2797 0.2804 0.2533 0.2799 36,942
27th Jan 2026 (Tue) 0.2814 0.2863 0.267 0.2799 20,151
26th Jan 2026 (Mon) 0.2841 0.3027 0.2796 0.2912 20,709
23rd Jan 2026 (Fri) 0.3002 0.3016 0.27 0.2822 34,355
22nd Jan 2026 (Thu) 0.3236 0.3236 0.2861 0.29 66,380
21st Jan 2026 (Wed) 0.3443 0.36 0.3151 0.3215 5,565
20th Jan 2026 (Tue) 0.3641 0.3725 0.3359 0.3351 2,197
19th Jan 2026 (Mon) 0.364 0.386 0.364 0.3641 3,178
16th Jan 2026 (Fri) 0.364 0.386 0.364 0.3641 3,178
15th Jan 2026 (Thu) 0.3451 0.354 0.3451 0.3454 6,483
14th Jan 2026 (Wed) 0.3845 0.39 0.3411 0.3436 4,295
13th Jan 2026 (Tue) 0.3511 0.3511 0.3389 0.3522 250
12th Jan 2026 (Mon) 0.38 0.38 0.342 0.3522 47,175
9th Jan 2026 (Fri) 0.40 0.4088 0.3754 0.3754 13,712
8th Jan 2026 (Thu) 0.42 0.42 0.3943 0.4051 5,603
7th Jan 2026 (Wed) 0.4649 0.4649 0.41 0.43 54,833
6th Jan 2026 (Tue) 0.457 0.4985 0.4559 0.465 13,582
5th Jan 2026 (Mon) 0.4221 0.4544 0.4211 0.435 13,022
2nd Jan 2026 (Fri) 0.405 0.438 0.405 0.43 3,283
1st Jan 2026 (Thu) 0.43 0.4355 0.38 0.41 50,369
31st Dec 2025 (Wed) 0.43 0.4355 0.38 0.41 50,369
30th Dec 2025 (Tue) 0.4154 0.4865 0.415 0.4133 73,003
29th Dec 2025 (Mon) 0.413 0.434 0.409 0.415 6,796
26th Dec 2025 (Fri) 0.46 0.485 0.4271 0.4271 45,314
25th Dec 2025 (Thu) 0.43 0.459 0.4101 0.4569 32,641
24th Dec 2025 (Wed) 0.43 0.459 0.4101 0.4569 32,641
23rd Dec 2025 (Tue) 0.4711 0.4711 0.45 0.45 15,071
22nd Dec 2025 (Mon) 0.506 0.51 0.48 0.48 10,271
19th Dec 2025 (Fri) 0.4823 0.5215 0.4813 0.515 4,717
18th Dec 2025 (Thu) 0.515 0.515 0.4552 0.4715 19,846
17th Dec 2025 (Wed) 0.5413 0.5413 0.5201 0.5201 34,419
16th Dec 2025 (Tue) 0.5735 0.577 0.5297 0.577 12,046
15th Dec 2025 (Mon) 0.5658 0.591 0.51 0.5546 12,665
12th Dec 2025 (Fri) 0.625 0.625 0.56 0.5901 17,920
11th Dec 2025 (Thu) 0.613 0.62 0.596 0.6125 3,461
10th Dec 2025 (Wed) 0.64 0.65 0.6102 0.629 13,922
9th Dec 2025 (Tue) 0.64 0.661 0.62 0.6372 9,007
8th Dec 2025 (Mon) 0.6703 0.6703 0.65 0.6489 160
FTSE 100 Latest
Value10,369.75
Change60.53