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 Corporat (AIXI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.6861 0.7018 0.6775 0.6774 17,485
4th Dec 2025 (Thu) 0.665 0.6938 0.665 0.6861 6,797
3rd Dec 2025 (Wed) 0.65 0.6631 0.65 0.6598 2,316
2nd Dec 2025 (Tue) 0.723 0.723 0.6701 0.65 5,259
1st Dec 2025 (Mon) 0.71 0.746 0.69 0.6919 21,758
28th Nov 2025 (Fri) 0.745 0.745 0.7276 0.7277 8,409
27th Nov 2025 (Thu) 0.72 0.7679 0.695 0.764 5,737
26th Nov 2025 (Wed) 0.72 0.7679 0.695 0.764 7,568
25th Nov 2025 (Tue) 0.6801 0.731 0.6801 0.73 3,477
24th Nov 2025 (Mon) 0.76 0.82 0.672 0.6803 33,726
21st Nov 2025 (Fri) 0.6601 0.7995 0.6436 0.80 58,681
20th Nov 2025 (Thu) 0.69 0.69 0.677 0.677 20
19th Nov 2025 (Wed) 0.69 0.70 0.6791 0.677 716
18th Nov 2025 (Tue) 0.7387 0.74 0.6603 0.6802 10,300
17th Nov 2025 (Mon) 0.76 0.79 0.74 0.7401 5,414
14th Nov 2025 (Fri) 0.7601 0.7905 0.75 0.7913 5,814
13th Nov 2025 (Thu) 0.83 0.83 0.7646 0.8184 18,040
12th Nov 2025 (Wed) 0.84 0.85 0.8205 0.84 1,569
11th Nov 2025 (Tue) 0.83 0.83 0.79 0.8203 3,231
10th Nov 2025 (Mon) 0.8416 0.8499 0.8177 0.8401 1,894
7th Nov 2025 (Fri) 0.84 0.84 0.79 0.835 11,685
6th Nov 2025 (Thu) 0.9019 0.9019 0.84 0.87 8,743
5th Nov 2025 (Wed) 0.853 0.9128 0.84 0.9019 21,171
4th Nov 2025 (Tue) 1.07 1.07 0.9646 0.9646 0
3rd Nov 2025 (Mon) 1.07 1.08 0.94 0.9646 85,686
31st Oct 2025 (Fri) 1.10 1.23 1.04 1.07 19,509
30th Oct 2025 (Thu) 1.10 1.13 1.08 1.13 4,933
29th Oct 2025 (Wed) 1.20 1.20 1.10 1.11 26,838
28th Oct 2025 (Tue) 1.22 1.23 1.19 1.23 5,574
27th Oct 2025 (Mon) 1.23 1.25 1.23 1.23 614
24th Oct 2025 (Fri) 1.20 1.23 1.20 1.22 130
23rd Oct 2025 (Thu) 1.17 1.24 1.16 1.182 3,481
22nd Oct 2025 (Wed) 1.25 1.25 1.18 1.20 3,005
21st Oct 2025 (Tue) 1.25 1.29 1.25 1.271 2,867
20th Oct 2025 (Mon) 1.33 1.33 1.27 1.28 9,419
17th Oct 2025 (Fri) 1.33 1.38 1.28 1.30 3,889
16th Oct 2025 (Thu) 1.50 1.54 1.41 1.408 27,906
15th Oct 2025 (Wed) 1.37 1.56 1.36 1.55 44,048
14th Oct 2025 (Tue) 1.17 1.41 1.17 1.37 69,627
13th Oct 2025 (Mon) 1.08 1.22 1.08 1.20 30,134
FTSE 100 Latest
Value9,649.03
Change-54.13