NasdaqGM - Nasdaq Real Time Price
USD
Xiao-I Corporation (AIXI)
2.5800
-0.1700
(-6.18%)
At close: 4:00:00 PM EST
2.6000
+0.0200
(+0.78%)
After hours: 5:33:52 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
2.7100
2.7550
2.5500
2.5800
2.5800
99,522
Nov 4, 2026
2.9100
2.9800
2.7200
2.7500
2.7500
104,400
Nov 3, 2026
2.7700
3.0500
2.7540
2.9700
2.9700
180,100
Nov 2, 2026
2.7100
2.9400
2.7100
2.8100
2.8100
122,700
Oct 30, 2026
2.7300
2.8100
2.6800
2.7500
2.7500
225,900
Oct 29, 2026
2.8700
2.9600
2.8700
2.9000
2.9000
254,300
Oct 28, 2026
2.9500
3.0200
2.8700
2.9600
2.9600
302,500
Oct 27, 2026
2.8700
3.0400
2.8400
2.9500
2.9500
394,100
Oct 26, 2026
2.9100
3.0490
2.8300
3.0100
3.0100
745,300
Oct 23, 2026
3.1900
3.4400
2.8200
2.9600
2.9600
16,856,600
Oct 22, 2026
2.8800
2.9190
2.4400
2.4800
2.4800
411,800
Oct 21, 2026
2.9000
3.0400
2.7500
2.8800
2.8800
714,000
Oct 20, 2026
2.6900
3.8400
2.6200
3.1000
3.1000
31,412,500
Oct 19, 2026
2.8200
2.8800
2.0300
2.2000
2.2000
1,019,700
Oct 16, 2026
3.0000
3.4300
2.8600
2.9200
2.9200
2,413,400
Oct 15, 2026
2.8800
3.0700
2.7600
2.8100
2.8100
649,200
Oct 14, 2026
2.7700
3.0990
2.7000
2.8800
2.8800
1,309,300
Oct 13, 2026
3.2200
3.7600
2.7300
3.0100
3.0100
26,347,800
Oct 12, 2026
2.0600
3.2100
2.0300
2.4000
2.4000
17,643,700
Oct 9, 2026
1.7300
2.2000
1.7200
2.0300
2.0300
3,126,600
Oct 8, 2026
2.1100
2.6100
1.8200
1.9300
1.9300
58,756,000
Oct 7, 2026
1.5900
1.6700
1.2800
1.3200
1.3200
13,359,800
Oct 6, 2026
2.9100
3.2500
1.6300
1.8500
1.8500
63,685,900
Oct 5, 2026
1.5300
1.7900
1.4500
1.5100
1.5100
1,240,700
Oct 2, 2026
1.7000
2.2600
1.5900
1.8100
1.8100
74,002,500
Oct 1, 2026
1.3200
1.3400
1.1800
1.2150
1.2150
339,900
Sep 30, 2026
1.4500
1.5000
1.3500
1.3900
1.3900
304,700
Sep 29, 2026
1.6800
1.9400
1.4200
1.4900
1.4900
1,189,000
Sep 28, 2026
1.6500
1.6800
1.5700
1.6000
1.6000
174,700
Sep 25, 2026
1.6900
1.8000
1.6600
1.7200
1.7200
344,300
Sep 24, 2026
1.7300
1.9000
1.6400
1.8800
1.8800
4,538,300
Sep 23, 2026
1.8700
1.9500
1.7500
1.9000
1.9000
591,900
Sep 22, 2026
1.8400
2.1600
1.7800
2.0400
2.0400
1,472,700
Sep 21, 2026
2.0500
2.0600
1.8000
1.8800
1.8800
223,000
Sep 18, 2026
2.2700
2.4500
2.0500
2.0900
2.0900
545,900
Sep 17, 2026
2.0600
2.2750
2.0100
2.0950
2.0950
185,800
Sep 16, 2026
2.0300
2.1500
1.9800
2.0750
2.0750
335,100
Sep 15, 2026
2.3700
2.4050
2.3000
2.3200
2.3200
2,801,200
Sep 14, 2026
2.5900
2.5900
2.3000
2.3900
2.3900
143,100
Sep 11, 2026
2.9600
2.9600
2.6300
2.6900
2.6900
149,800
Sep 10, 2026
2.9700
3.1300
2.9300
3.1000
3.1000
75,100
Sep 9, 2026
2.9500
3.2500
2.9320
3.0900
3.0900
250,600
Sep 8, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
3.2600
3.3750
2.9800
3.2600
3.2600
349,700
Sep 4, 2026
3.1850
3.4580
3.1150
3.3040
3.3040
144,043
Sep 3, 2026
3.1990
3.3880
3.1500
3.3880
3.3880
140,143
Sep 2, 2026
3.2760
3.5700
3.1500
3.2970
3.2970
148,014
Sep 1, 2026
3.3390
3.5000
3.2200
3.3810
3.3810
164,386
Aug 31, 2026
3.6190
3.7800
3.2620
3.5210
3.5210
294,657
Aug 28, 2026
3.9200
3.9200
3.5000
3.8220
3.8220
704,857
Aug 27, 2026
4.1930
4.5780
3.8920
4.1300
4.1300
839,686
Aug 26, 2026
7.8050
8.0500
5.3200
5.6350
5.6350
2,497,343
Aug 25, 2026
10.2200
12.1100
7.4200
9.1700
9.1700
35,892,986
Aug 24, 2026
3.2620
3.3600
3.0800
3.2060
3.2060
1,993,971
Aug 21, 2026
3.6400
3.8080
2.8000
3.2060
3.2060
130,729
Aug 20, 2026
4.3750
4.4800
3.1920
3.9200
3.9200
308,671
Aug 19, 2026
5.2010
5.7330
4.8300
4.9700
4.9700
140,957
Aug 18, 2026
5.4950
5.6000
4.9000
5.0750
5.0750
247,186
Aug 17, 2026
5.5580
6.3700
5.3410
6.2440
6.2440
1,521,400
Aug 14, 2026
6.1600
6.2370
4.9490
5.7890
5.7890
67,357
Aug 13, 2026
6.2510
6.3000
5.8870
6.2020
6.2020
49,429
Aug 12, 2026
6.9230
6.9230
6.3000
6.3770
6.3770
47,357
Aug 11, 2026
7.0700
7.0700
6.5100
6.9020
6.9020
54,986
Aug 10, 2026
7.2100
7.7700
7.0000
7.0700
7.0700
83,543
Aug 7, 2026
7.8400
9.3800
7.4200
7.8400
7.8400
847,200
Aug 6, 2026
7.1400
7.7000
7.1400
7.4200
7.4200
28,529
Aug 5, 2026
7.2800
7.7700
6.9230
7.6300
7.6300
43,986
Aug 4, 2026
7.1400
7.7700
7.1400
7.2800
7.2800
27,171
Aug 3, 2026
7.4200
7.9800
7.0700
7.4900
7.4900
28,957
Jul 31, 2026
7.4200
7.4200
6.9300
7.3500
7.3500
48,643
Jul 30, 2026
7.3500
7.5600
6.7200
7.4200
7.4200
108,443
Jul 29, 2026
7.3500
11.2000
7.2100
8.3300
8.3300
890,857
Jul 28, 2026
7.7000
7.8050
7.2800
7.3500
7.3500
24,757
Jul 27, 2026
7.9100
8.4000
7.4900
7.9800
7.9800
53,957
Jul 24, 2026
8.4000
9.1000
8.0500
8.2600
8.2600
30,371
Jul 23, 2026
8.6800
8.8200
8.1200
8.4000
8.4000
26,671
Jul 22, 2026
8.4700
9.7300
7.8400
8.8900
8.8900
106,000
Jul 21, 2026
8.4000
9.3800
8.1200
8.6800
8.6800
475,800
Jul 20, 2026
10.7100
10.7100
8.2250
8.4700
8.4700
318,471
Jul 17, 2026
11.4800
11.8300
10.7100
10.7800
10.7800
24,071
Jul 16, 2026
12.2500
12.3200
11.5500
11.7600
11.7600
10,600
Jul 15, 2026
11.9700
12.5300
11.9000
12.3200
12.3200
10,886
Jul 14, 2026
12.1800
12.6000
11.2700
12.1800
12.1800
21,814
Jul 13, 2026
12.8800
12.8800
11.4800
11.8300
11.8300
22,614
Jul 10, 2026
13.6500
13.6920
12.8100
12.8800
12.8800
24,900
Jul 9, 2026
13.8600
14.0000
13.2300
13.6500
13.6500
12,700
Jul 8, 2026
13.3700
14.3150
12.8800
13.8600
13.8600
23,671
Jul 7, 2026
14.3500
14.4200
12.8800
13.2300
13.2300
27,714
Jul 6, 2026
13.6500
16.4500
13.3000
14.3500
14.3500
95,657
Jul 2, 2026
13.7200
14.4270
12.7400
13.2300
13.2300
23,286
Jul 1, 2026
12.3900
15.0500
12.3900
14.0000
14.0000
61,029
Jun 30, 2026
13.0200
13.9300
12.0400
12.8800
12.8800
38,614
Jun 29, 2026
13.9300
14.2800
13.0200
13.6500
13.6500
25,457
Jun 26, 2026
14.9800
15.1200
13.5800
13.8950
13.8950
29,543
Jun 25, 2026
15.0500
15.6800
12.9500
14.9800
14.9800
77,271
Jun 24, 2026
19.3900
19.6000
16.1700
16.7300
16.7300
130,614
Jun 23, 2026
23.2400
25.5500
19.9500
21.1400
21.1400
4,196,257
Jun 22, 2026
19.6700
26.2010
18.2000
21.4200
21.4200
613,557
Jun 18, 2026
47.7400
50.3930
41.8600
43.8200
43.8200
23,729
Jun 17, 2026
50.0500
52.4300
46.2000
47.6700
47.6700
14,357
Jun 16, 2026
49.0000
56.5600
41.9860
51.8700
51.8700
37,929
Jun 15, 2026
53.1300
54.8310
49.0000
49.2800
49.2800
26,914
Jun 12, 2026
57.4000
63.6300
52.1500
55.0200
55.0200
30,343
Jun 11, 2026
56.7700
62.3700
54.6000
59.0100
59.0100
13,971
Jun 10, 2026
59.2200
62.3350
54.1100
57.9600
57.9600
22,929
Jun 9, 2026
63.7700
74.5500
59.5700
59.6400
59.6400
41,786
Jun 8, 2026
60.5500
62.7200
55.7200
62.0900
62.0900
19,743
Jun 5, 2026
57.0500
69.8600
55.5800
61.9500
61.9500
31,686
Jun 4, 2026
65.8700
67.0040
58.6390
60.1300
60.1300
35,614
Jun 3, 2026
78.4000
82.0400
70.0000
70.2100
70.2100
19,614
Jun 2, 2026
83.8600
84.0000
76.6500
78.4700
78.4700
17,529
Jun 1, 2026
82.2500
89.3200
81.3400
88.2000
88.2000
16,757
May 29, 2026
94.9900
95.4800
82.9500
84.5600
84.5600
25,257
May 28, 2026
87.7800
97.8600
87.6540
95.3400
95.3400
16,986
May 27, 2026
94.9200
97.1390
89.8730
95.3400
95.3400
18,857
May 26, 2026
103.8100
113.9250
95.9000
100.8000
100.8000
27,871
May 22, 2026
104.2300
108.4300
93.8000
108.2900
108.2900
33,343
May 21, 2026
82.4600
108.2200
77.0000
104.2300
104.2300
61,829
May 20, 2026
75.8800
81.6900
73.5910
81.2700
81.2700
25,614
May 19, 2026
73.7800
77.9800
70.9100
76.9300
76.9300
26,800
May 18, 2026
79.1000
79.3170
68.6000
79.3100
79.3100
31,829
May 15, 2026
79.7300
82.1100
72.8000
79.1000
79.1000
32,586
May 14, 2026
76.0900
86.5900
72.1700
84.9800
84.9800
42,729
May 13, 2026
80.0100
83.1390
75.3200
75.3900
75.3900
35,014
May 12, 2026
76.3000
89.2500
73.5700
83.8600
83.8600
39,086
May 11, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
88.1300
97.8950
76.7200
82.1100
82.1100
59,200
May 8, 2026
92.5400
96.0400
81.2000
85.4000
85.4000
55,814
May 7, 2026
98.0000
107.8000
97.8600
101.2200
101.2200
36,550
May 6, 2026
109.2000
110.6000
104.0200
104.5800
104.5800
32,714
May 5, 2026
112.0000
114.8000
103.6000
113.4000
113.4000
48,800
May 4, 2026
112.0000
112.0000
101.6400
109.9000
109.9000
41,914
May 1, 2026
113.8200
121.1000
107.8000
114.1000
114.1000
78,277
Apr 30, 2026
133.1400
144.2000
124.6000
136.3600
136.3600
229,374
Apr 29, 2026
126.7000
167.3000
117.6000
125.8600
125.8600
993,792
Apr 28, 2026
91.7000
104.8600
88.9000
102.2000
102.2000
56,717
Apr 27, 2026
97.4400
98.2800
84.9800
95.7600
95.7600
89,003
Apr 24, 2026
106.4000
114.8000
101.3600
106.4000
106.4000
122,506
Apr 23, 2026
140.0000
196.0000
139.7200
151.2000
151.2000
689,114
Apr 22, 2026
109.3400
128.1000
104.5800
125.3000
125.3000
144,454
Apr 21, 2026
114.2400
116.2000
108.2200
116.2000
116.2000
51,061
Apr 20, 2026
117.8800
121.9400
114.8000
119.1400
119.1400
74,155
Apr 17, 2026
117.6000
133.0000
106.5400
121.9400
121.9400
139,374
Apr 16, 2026
134.4000
144.2000
133.0000
133.0000
133.0000
78,282
Apr 15, 2026
132.5800
172.2000
119.0000
159.6000
159.6000
235,372
Apr 14, 2026
149.8000
161.0000
140.0000
151.2000
151.2000
197,346
Apr 13, 2026
172.2000
196.0000
159.6000
182.0000
182.0000
277,507
Apr 10, 2026
211.4000
224.0000
158.2000
170.8000
170.8000
1,013,752
Apr 9, 2026
144.2000
182.0000
133.5600
138.7400
138.7400
582,716
Apr 8, 2026
232.4000
249.2000
151.2000
200.2000
200.2000
1,120,789
Apr 7, 2026
155.4000
379.4000
127.5400
273.0000
273.0000
4,736,102
Apr 6, 2026
37.8000
120.6800
32.2000
112.5600
112.5600
8,937,526
Apr 2, 2026
13.0200
22.8200
11.7600
18.3400
18.3400
1,940,477
Apr 1, 2026
18.4800
18.6200
11.3400
13.7200
13.7200
2,299,803
Mar 31, 2026
14.9800
16.9400
12.8800
16.3800
16.3800
58,017
Mar 30, 2026
16.3800
16.6600
12.8800
13.8600
13.8600
15,821
Mar 27, 2026
15.8200
19.0400
14.1400
17.9200
17.9200
38,946
Mar 26, 2026
16.6600
17.2200
14.7000
14.7000
14.7000
12,037
Mar 25, 2026
17.6400
18.3400
17.2200
17.3600
17.3600
2,336
Mar 24, 2026
18.2000
18.3400
16.9400
17.2200
17.2200
2,154
Mar 23, 2026
17.7800
18.9000
15.5400
18.0600
18.0600
6,773
Mar 20, 2026
19.6000
20.3000
17.5000
17.5000
17.5000
15,264
Mar 19, 2026
24.9200
26.4600
18.2000
19.3200
19.3200
50,449
Mar 18, 2026
24.6400
25.4800
23.2400
24.5000
24.5000
14,550
Mar 17, 2026
24.9200
27.5800
24.5000
24.7800
24.7800
8,371
Mar 16, 2026
29.2600
29.2600
25.3400
25.3400
25.3400
6,931
Mar 13, 2026
28.4200
30.8000
27.8600
28.0000
28.0000
5,168
Mar 12, 2026
27.4400
28.9800
27.4400
28.2800
28.2800
2,344
Mar 11, 2026
29.1200
30.5200
27.4400
28.5600
28.5600
4,239
Mar 10, 2026
29.5400
30.8000
28.5600
29.1200
29.1200
3,229
Mar 9, 2026
32.2000
32.2000
27.0200
29.6800
29.6800
17,211
Mar 6, 2026
30.8000
32.9000
30.2400
31.2200
31.2200
8,220
Mar 5, 2026
35.0000
35.0000
29.9600
30.9400
30.9400
12,449
Mar 4, 2026
31.0800
35.0000
30.8000
32.4800
32.4800
8,941
Mar 3, 2026
32.4800
32.4800
28.4200
31.2200
31.2200
6,823
Mar 2, 2026
32.0600
33.4600
30.5200
31.3600
31.3600
6,708
Feb 27, 2026
32.6200
35.0000
31.5000
32.4800
32.4800
4,900
Feb 26, 2026
33.6000
36.4000
32.7600
33.7400
33.7400
6,740
Feb 25, 2026
31.5000
35.4200
30.8000
33.6000
33.6000
7,110
Feb 24, 2026
30.5200
32.2000
29.8200
31.0800
31.0800
3,976
Feb 23, 2026
34.5800
35.0000
31.5000
32.0600
32.0600
7,966
Feb 20, 2026
37.8000
38.5000
34.4400
35.4200
35.4200
4,775
Feb 19, 2026
34.3000
39.2000
30.5200
36.4000
36.4000
12,749
Feb 18, 2026
39.4800
39.4800
33.8800
35.1400
35.1400
8,425
Feb 17, 2026
36.4000
41.7200
32.2000
39.2000
39.2000
23,845
Feb 13, 2026
36.1200
54.6000
31.0800
32.6200
32.6200
109,721
Feb 12, 2026
34.5800
38.5000
34.0200
35.8400
35.8400
4,151
Feb 11, 2026
32.4800
36.1200
32.4800
34.0200
34.0200
3,227
Feb 10, 2026
35.0000
39.3400
32.2000
36.1200
36.1200
7,889
Feb 9, 2026
32.7600
34.7200
31.2200
33.0400
33.0400
2,995
Feb 6, 2026
28.2800
33.4600
28.2800
31.5000
31.5000
3,836
Feb 5, 2026
30.8000
31.5000
28.1400
28.1400
28.1400
4,077
Feb 4, 2026
30.6600
30.9400
28.1400
29.4000
29.4000
6,224
Feb 3, 2026
30.1000
33.6000
30.1000
30.8000
30.8000
5,982
Feb 2, 2026
31.6400
32.2000
28.2800
30.3800
30.3800
6,516
Jan 30, 2026
28.0000
36.4000
27.0200
31.6400
31.6400
25,099
Jan 29, 2026
35.7000
37.2400
28.0000
28.9800
28.9800
5,734
Jan 28, 2026
39.6200
39.9000
35.2800
35.2800
35.2800
3,041
Jan 27, 2026
40.6000
41.3000
37.1000
39.2000
39.2000
2,605
Jan 26, 2026
43.4000
43.4000
38.3600
40.7400
40.7400
3,354
Jan 23, 2026
42.0000
42.2800
37.8000
39.4800
39.4800
2,402
Jan 22, 2026
48.7200
48.7200
40.0400
40.6000
40.6000
2,197
Jan 21, 2026
50.4000
53.2000
43.5400
45.0800
45.0800
1,876
Jan 20, 2026
55.7200
55.7200
46.9000
46.9000
46.9000
1,012
Jan 16, 2026
50.1200
54.4600
50.1200
50.9600
50.9600
921
Jan 15, 2026
50.4000
50.5400
47.6000
48.3000
48.3000
1,152
Jan 14, 2026
56.0000
56.0000
47.6000
48.1600
48.1600
1,324
Jan 13, 2026
49.2800
49.4200
46.6200
47.4600
47.4600
730
Jan 12, 2026
53.2000
53.7600
47.7400
49.2800
49.2800
2,291
Jan 9, 2026
57.4000
57.4000
52.5000
52.5000
52.5000
2,644
Jan 8, 2026
60.2000
60.2000
54.6000
56.7000
56.7000
935
Jan 7, 2026
67.2000
67.4800
57.1200
60.2000
60.2000
1,294
Jan 6, 2026
60.2000
69.8600
60.2000
65.1000
65.1000
1,097
Jan 5, 2026
60.2000
63.5600
58.1000
60.9000
60.9000
1,103
Jan 2, 2026
58.8000
62.5800
54.6000
60.2000
60.2000
713
Dec 31, 2025
8.2000
9.0000
7.6000
8.2000
8.2000
29,155
Dec 30, 2025
8.2000
9.8600
8.2000
8.2600
8.2600
24,775
Dec 29, 2025
8.3000
9.0000
8.1800
8.3000
8.3000
7,965
Dec 26, 2025
9.0000
9.8200
8.4000
8.5400
8.5400
18,135
Dec 24, 2025
8.9800
9.2400
8.1200
9.1400
9.1400
11,390
Dec 23, 2025
9.4000
9.9800
9.0000
9.0000
9.0000
10,460
Dec 22, 2025
10.1800
10.2000
9.5200
9.6000
9.6000
10,185
Dec 19, 2025
9.6000
10.6000
9.6000
10.3000
10.3000
18,790
Dec 18, 2025
10.6000
10.6000
9.0600
9.4400
9.4400
14,620
Dec 17, 2025
11.0000
11.3000
10.4000
10.4000
10.4000
9,805
Dec 16, 2025
10.8800
11.9400
10.4000
11.5400
11.5400
8,935
Dec 15, 2025
11.3000
12.0000
10.2000
11.1000
11.1000
25,560
Dec 12, 2025
12.2000
12.6000
11.1000
11.8000
11.8000
12,695
Dec 11, 2025
12.4000
12.8000
11.8000
12.2600
12.2600
9,495
Dec 10, 2025
12.4200
13.3800
12.0600
12.5800
12.5800
7,765
Dec 9, 2025
12.6000
13.2200
12.4000
12.7400
12.7400
5,235
Dec 8, 2025
13.9600
13.9600
12.8000
12.9800
12.9800
4,315
Dec 5, 2025
13.7200
14.2600
13.5400
13.5400
13.5400
8,010
Dec 4, 2025
13.4000
13.9400
13.3000
13.7200
13.7200
11,040
Dec 3, 2025
13.0000
13.5000
12.8000
13.2000
13.2000
5,345
Dec 2, 2025
13.8000
14.6000
13.0000
13.0000
13.0000
5,000
Dec 1, 2025
14.6000
15.0200
13.6000
13.8400
13.8400
9,800
Nov 28, 2025
15.4000
15.4000
14.4400
14.5600
14.5600
4,680
Nov 26, 2025
13.9800
15.5400
13.8000
15.2800
15.2800
7,155
Nov 25, 2025
13.6000
15.5400
13.0800
14.6000
14.6000
6,350
Nov 24, 2025
15.7200
16.8000
13.2000
13.6000
13.6000
17,550
Nov 21, 2025
13.0000
16.0000
12.0200
15.9400
15.9400
49,850
Nov 20, 2025
14.0000
14.4000
12.4000
12.4000
12.4000
7,025
Nov 19, 2025
13.6000
14.1600
13.4000
13.5400
13.5400
5,200
Nov 18, 2025
14.5200
15.0000
13.2000
13.6000
13.6000
17,055
Nov 17, 2025
16.0800
16.0800
14.8000
14.8000
14.8000
6,235
Nov 14, 2025
15.2400
16.2000
14.3800
15.8200
15.8200
9,220
Nov 13, 2025
17.1800
17.1800
15.1800
16.3600
16.3600
13,425
Nov 12, 2025
16.7200
17.0000
16.4000
16.8000
16.8000
2,305
Nov 11, 2025
17.0000
17.0000
15.8000
16.4000
16.4000
2,875
Nov 10, 2025
16.8000
17.8000
16.3600
16.8000
16.8000
1,945
Nov 7, 2025
17.0000
17.2000
15.6000
16.7000
16.7000
13,085
Nov 6, 2025
18.3600
18.3600
16.6000
17.4000
17.4000
12,810
