Skip to main content

XIAO-I Corporation - American Depositary Shares (NQ:AIXI)

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.200 1.274 1.179 1.210 220,827 -0.04(-3.20%)
Sep 30, 2025 1.260 1.260 1.130 1.250 525,187 +0.04(+3.73%)
Sep 29, 2025 1.300 1.330 1.180 1.205 403,151 -0.12(-9.40%)
Sep 26, 2025 1.320 1.340 1.220 1.330 242,275 +0.04(+3.10%)
Sep 25, 2025 1.680 1.680 1.190 1.290 1,043,567 -0.39(-23.21%)
Sep 24, 2025 1.610 1.780 1.570 1.680 110,665 +0.07(+4.35%)
Sep 23, 2025 1.650 1.695 1.540 1.610 172,310 -0.08(-4.73%)
Sep 22, 2025 1.750 1.860 1.630 1.690 256,295 -0.07(-3.98%)
Sep 19, 2025 1.730 1.770 1.650 1.760 213,426 +0.05(+2.92%)
Sep 18, 2025 1.710 1.730 1.615 1.710 270,925 +0.05(+3.01%)
Sep 17, 2025 1.640 1.720 1.525 1.660 367,361 +0.06(+3.75%)
Sep 16, 2025 1.680 1.700 1.560 1.600 133,989 -0.10(-5.88%)
Sep 15, 2025 1.700 1.740 1.560 1.700 243,422 +0.05(+3.03%)
Sep 12, 2025 1.680 1.750 1.580 1.650 213,633 -0.03(-1.79%)
Sep 11, 2025 1.590 1.750 1.570 1.680 440,947 +0.11(+7.01%)
Sep 10, 2025 1.540 1.610 1.490 1.570 222,987 -0.02(-1.31%)
Sep 09, 2025 1.410 1.600 1.360 1.591 653,351 +0.18(+12.83%)
Sep 08, 2025 1.500 1.500 1.380 1.410 139,799 -0.08(-5.37%)
Sep 05, 2025 1.390 1.490 1.290 1.490 335,736 +0.08(+5.67%)
Sep 04, 2025 1.500 1.500 1.350 1.410 184,785 -0.07(-4.73%)
Sep 03, 2025 1.520 1.530 1.449 1.480 111,628 -0.03(-1.99%)
Sep 02, 2025 1.610 1.610 1.420 1.510 206,607 -0.08(-5.03%)
Aug 29, 2025 1.650 1.650 1.490 1.590 73,378 -0.02(-1.24%)
Aug 28, 2025 1.600 1.690 1.590 1.610 96,770 +0.01(+0.63%)
Aug 27, 2025 1.800 1.800 1.560 1.600 227,575 -0.21(-11.60%)
Aug 26, 2025 1.490 1.921 1.470 1.810 874,076 +0.33(+22.30%)
Aug 25, 2025 1.480 1.540 1.480 1.480 122,456 +0.00(+0.00%)
Aug 22, 2025 1.480 1.549 1.410 1.480 164,063 +0.03(+2.00%)
Aug 21, 2025 1.430 1.490 1.400 1.451 97,469 +0.02(+1.47%)
Aug 20, 2025 1.520 1.520 1.400 1.430 107,458 -0.08(-5.61%)
Aug 19, 2025 1.590 1.620 1.460 1.515 84,980 -0.05(-2.88%)
Aug 18, 2025 1.510 1.657 1.510 1.560 171,929 +0.05(+3.31%)
Aug 15, 2025 1.590 1.590 1.500 1.510 138,319 -0.04(-2.58%)
Aug 14, 2025 1.580 1.600 1.530 1.550 68,922 -0.02(-1.27%)
Aug 13, 2025 1.550 1.610 1.550 1.570 46,659 +0.00(+0.00%)
Aug 12, 2025 1.580 1.600 1.530 1.570 133,353 +0.01(+0.64%)
Aug 11, 2025 1.700 1.700 1.560 1.560 63,708 -0.06(-3.70%)
Aug 08, 2025 1.600 1.720 1.600 1.620 161,382 +0.02(+1.25%)
Aug 07, 2025 1.650 1.760 1.600 1.600 122,444 -0.03(-1.84%)
Aug 06, 2025 1.700 1.700 1.550 1.630 172,616 -0.07(-4.12%)
Aug 05, 2025 1.860 1.860 1.650 1.700 118,126 -0.07(-3.95%)
Aug 04, 2025 1.700 1.830 1.700 1.770 50,129 +0.07(+4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.