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
20th May 2026 (Wed) 10.92 11.66 10.67 11.61 13,537
19th May 2026 (Tue) 10.60 10.98 10.14 10.99 11,145
18th May 2026 (Mon) 10.60 11.32 9.87 11.33 16,396
15th May 2026 (Fri) 11.02 11.57 10.47 11.30 25,445
14th May 2026 (Thu) 10.805 12.12 10.41 12.14 22,299
13th May 2026 (Wed) 11.47 11.80 10.76 10.77 23,499
12th May 2026 (Tue) 10.91 12.73 10.59 11.98 16,216
11th May 2026 (Mon) 12.85 13.805 11.25 11.73 34,082
8th May 2026 (Fri) 0.67 0.67 0.584 0.6101 339,174
7th May 2026 (Thu) 0.7001 0.7689 0.70 0.7229 306,347
6th May 2026 (Wed) 0.7888 0.7888 0.7429 0.747 332,722
5th May 2026 (Tue) 0.7865 0.819 0.7409 0.81 580,776
4th May 2026 (Mon) 0.7881 0.7944 0.7274 0.785 455,872
1st May 2026 (Fri) 0.813 0.8653 0.7727 0.8149 956,937
30th Apr 2026 (Thu) 0.9607 1.02 0.8907 0.9737 2,301,224
29th Apr 2026 (Wed) 0.906 1.18 0.8403 0.899 6,378,572
28th Apr 2026 (Tue) 0.6375 0.7487 0.6351 0.73 374,254
27th Apr 2026 (Mon) 0.6923 0.6923 0.6069 0.684 840,654
24th Apr 2026 (Fri) 0.7596 0.82 0.7241 0.7601 1,528,736
23rd Apr 2026 (Thu) 0.9998 1.40 0.999 1.08 5,264,008
22nd Apr 2026 (Wed) 0.7834 0.91 0.7479 0.8948 1,461,130
21st Apr 2026 (Tue) 0.816 0.8297 0.7729 0.83 620,364
20th Apr 2026 (Mon) 0.84 0.87 0.82 0.8507 1,610,766
17th Apr 2026 (Fri) 0.8315 0.95 0.7608 0.8705 2,323,150
16th Apr 2026 (Thu) 0.98 1.03 0.9501 0.9502 1,397,411
15th Apr 2026 (Wed) 0.9471 1.22 0.8514 1.14 4,128,589
14th Apr 2026 (Tue) 1.07 1.14 1.00 1.08 3,893,221
13th Apr 2026 (Mon) 1.24 1.40 1.14 1.30 5,251,477
10th Apr 2026 (Fri) 1.51 1.60 1.13 1.22 24,625,152
9th Apr 2026 (Thu) 1.05 1.30 0.9544 0.9913 6,877,151
8th Apr 2026 (Wed) 1.665 1.78 1.09 1.43 22,249,679
7th Apr 2026 (Tue) 1.115 2.71 0.9108 1.95 60,414,941
6th Apr 2026 (Mon) 0.27 0.86 0.23 0.8038 137,334,625
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
FTSE 100 Latest
Value10,443.47
Change11.13