Free Trial

Xiao-I (AIXI) Stock Chart & Stock Price History

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)
Free AIXI Stock Alerts
$1.03
-0.02 (-1.90%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Xiao-I Stock Price Performance

5 Day
Performance
-13.08%
1 Month
Performance
-30.41%
3 Month
Performance
-52.53%
6 Month
Performance
-50.95%
Year-To-Date
Performance
-54.63%
1 Year
Performance
-81.61%
Receive AIXI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xiao-I and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The 1,000X Crypto Playbook
Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers
#1 Crypto for 2024, completely FREE.

AIXI Stock Chart for Thursday, May, 16, 2024

AIXI Chart by TradingView

Xiao-I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.05$1.03
-1.90%		$1.07$0.99184,422 shs$74.21 million
05/15/2024$1.05$1.05$1.07$0.99134,440 shs$75.65 million
05/14/2024$1.08$1.05
-2.33%		$1.08$1.00225,052 shs$75.65 million
05/13/2024$1.19$1.08
-9.28%		$1.14$1.06193,920 shs$77.45 million
05/10/2024$1.18$1.19
+0.42%		$1.21$1.05549,645 shs$85.38 million
05/09/2024$1.26$1.18
-6.35%		$1.45$1.172.79 million shs$85.02 million
05/08/2024$1.21$1.26
+4.13%		$1.32$1.15332,802 shs$90.78 million
05/07/2024$1.27$1.21
-4.72%		$1.26$1.1798,459 shs$87.18 million
05/06/2024$1.20$1.27
+5.83%		$1.28$1.13144,472 shs$91.50 million
05/03/2024$1.25$1.20
-4.00%		$1.30$1.1966,730 shs$99.78 million
05/02/2024$1.22$1.25
+2.46%		$1.34$1.2088,627 shs$103.94 million
05/01/2024$1.22$1.22$1.23$1.1643,066 shs$101.44 million
04/30/2024$1.30$1.22
-6.15%		$1.34$1.2095,042 shs$101.44 million
04/29/2024$1.28$1.30
+1.56%		$1.37$1.2565,894 shs$108.10 million
04/26/2024$1.28$1.28$1.33$1.2554,098 shs$106.43 million
04/25/2024$1.24$1.28
+3.23%		$1.33$1.2285,327 shs$106.43 million
04/24/2024$1.37$1.24
-9.49%		$1.35$1.21119,281 shs$103.11 million
04/23/2024$1.33$1.37
+3.01%		$1.50$1.30277,517 shs$113.92 million
04/22/2024$1.42$1.33
-6.34%		$1.43$1.2897,181 shs$110.59 million
04/19/2024$1.54$1.42
-7.79%		$1.60$1.3963,734 shs$118.07 million
04/18/2024$1.44$1.54
+6.94%		$1.63$1.41175,991 shs$128.05 million
04/17/2024$1.48$1.44
-2.70%		$1.58$1.42127,016 shs$119.73 million
04/16/2024$1.60$1.48
-7.22%		$1.79$1.4888,678 shs$123.06 million
04/15/2024$1.68$1.60
-5.05%		$1.84$1.5562,603 shs$132.63 million
04/12/2024$1.78$1.70
-4.49%		$1.75$1.6530,435 shs$141.36 million
04/11/2024$1.79$1.78
-0.56%		$1.79$1.7510,163 shs$148.00 million
04/10/2024$1.85$1.79
-3.24%		$1.83$1.7814,785 shs$148.84 million
04/09/2024$1.77$1.85
+4.50%		$1.85$1.7340,173 shs$153.83 million
04/08/2024$1.77$1.77
+0.02%		$1.80$1.7225,506 shs$147.21 million
04/05/2024$1.79$1.77
-1.12%		$1.84$1.7425,193 shs$147.18 million
04/04/2024$1.83$1.79
-2.19%		$1.81$1.7423,965 shs$148.84 million
04/03/2024$1.72$1.83
+6.40%		$1.85$1.7348,738 shs$152.16 million
04/02/2024$1.77$1.72
-2.82%		$1.79$1.6843,981 shs$143.02 million
04/01/2024$1.79$1.77
-1.12%		$1.81$1.7089,391 shs$147.18 million
03/29/2024$1.79$1.79$1.84$1.6933,368 shs$148.84 million
03/28/2024$1.74$1.79
+3.17%		$1.84$1.6930,953 shs$148.84 million
03/27/2024$1.73$1.74
+0.29%		$1.76$1.6532,830 shs$144.27 million
03/26/2024$1.82$1.73
-4.95%		$1.82$1.7165,009 shs$143.85 million
03/25/2024$1.87$1.82
-2.67%		$1.93$1.7761,603 shs$151.33 million
03/22/2024$1.83$1.87
+2.19%		$1.91$1.8195,574 shs$155.49 million
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
03/21/2024$1.89$1.83
-3.17%		$1.90$1.8070,690 shs$152.16 million
03/20/2024$1.84$1.89
+2.72%		$1.93$1.83136,055 shs$157.15 million
03/19/2024$1.92$1.84
-4.17%		$1.98$1.83120,111 shs$153.00 million
03/18/2024$2.00$1.92
-4.00%		$2.07$1.91152,415 shs$159.65 million
03/15/2024$1.94$2.00
+3.09%		$2.15$1.91263,214 shs$166.30 million
03/14/2024$2.03$1.94
-4.43%		$2.10$1.90178,907 shs$161.31 million
03/13/2024$1.92$2.03
+5.73%		$2.20$1.86407,675 shs$168.79 million
03/12/2024$1.90$1.92
+1.05%		$1.95$1.8387,484 shs$159.65 million
03/11/2024$1.88$1.90
+1.06%		$1.95$1.8869,377 shs$157.99 million
03/08/2024$1.88$1.88$2.00$1.8562,435 shs$156.32 million
03/07/2024$2.02$1.88
-6.93%		$2.04$1.8883,679 shs$156.32 million
03/06/2024$1.92$2.02
+5.21%		$2.05$1.97125,460 shs$167.96 million
03/05/2024$2.07$1.92
-7.25%		$2.04$1.83214,409 shs$159.65 million
03/04/2024$2.00$2.07
+3.50%		$2.10$1.9573,481 shs$172.11 million
03/01/2024$1.98$2.00
+1.01%		$2.10$2.00120,292 shs$166.30 million
02/29/2024$2.06$1.98
-3.88%		$2.18$1.96139,885 shs$164.64 million
02/28/2024$2.43$2.06
-15.23%		$2.39$2.00425,429 shs$171.29 million
02/27/2024$1.90$2.43
+27.89%		$2.45$1.93494,672 shs$202.05 million
02/26/2024$1.87$1.90
+1.60%		$1.99$1.8280,885 shs$157.99 million
02/23/2024$1.90$1.87
-1.58%		$1.91$1.8249,046 shs$134.73 million
02/22/2024$2.03$1.90
-6.40%		$2.10$1.8887,908 shs$136.90 million
02/21/2024$2.12$2.03
-4.25%		$2.15$2.0185,596 shs$146.26 million
02/20/2024$2.17$2.12
-2.30%		$2.19$2.1149,109 shs$152.75 million
02/19/2024$2.17$2.17$2.29$2.08127,400 shs$156.35 million
02/16/2024$2.05$2.17
+5.85%		$2.29$2.08126,865 shs$156.35 million
02/15/2024$2.11$2.05
-2.84%		$2.20$1.9754,491 shs$147.70 million

Related Companies:
This page (NASDAQ:AIXI) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity
Why Is Gold On a MASSIVE rally?
Huge Alerts