Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	0.1302	0.1305	0.1206	0.1234	301,625	-0.01(-4.49%)
Mar 23, 2026	0.1270	0.1350	0.1106	0.1292	939,302	+0.00(+3.19%)
Mar 20, 2026	0.1400	0.1452	0.1250	0.1252	2,136,953	-0.01(-9.14%)
Mar 19, 2026	0.1775	0.1888	0.1303	0.1378	7,059,051	-0.04(-21.26%)
Mar 18, 2026	0.1800	0.1817	0.1661	0.1750	2,036,864	-0.00(-1.07%)
Mar 17, 2026	0.1781	0.1969	0.1750	0.1769	1,167,640	-0.00(-2.27%)
Mar 16, 2026	0.2090	0.2090	0.1810	0.1810	960,016	-0.02(-9.50%)
Mar 13, 2026	0.2031	0.2199	0.1988	0.2000	723,478	-0.00(-0.99%)
Mar 12, 2026	0.2000	0.2068	0.1960	0.2020	326,628	-0.00(-1.08%)
Mar 11, 2026	0.2080	0.2180	0.1957	0.2042	571,771	-0.00(-1.83%)
Mar 10, 2026	0.2106	0.2199	0.2040	0.2080	444,448	-0.00(-1.98%)
Mar 09, 2026	0.2300	0.2300	0.1933	0.2122	2,409,663	-0.01(-4.80%)
Mar 06, 2026	0.2200	0.2346	0.2160	0.2229	1,150,827	+0.00(+0.77%)
Mar 05, 2026	0.2500	0.2500	0.2135	0.2212	1,716,916	-0.01(-4.70%)
Mar 04, 2026	0.2220	0.2500	0.2203	0.2321	1,247,374	+0.01(+4.27%)
Mar 03, 2026	0.2315	0.2315	0.2030	0.2226	952,831	-0.00(-0.49%)
Mar 02, 2026	0.2300	0.2390	0.2178	0.2237	918,915	-0.01(-3.37%)
Feb 27, 2026	0.2325	0.2499	0.2247	0.2315	685,958	-0.01(-3.98%)
Feb 26, 2026	0.2400	0.2600	0.2340	0.2411	889,805	+0.00(+0.46%)
Feb 25, 2026	0.2300	0.2534	0.2204	0.2400	994,951	+0.02(+8.30%)
Feb 24, 2026	0.2179	0.2298	0.2134	0.2216	545,278	-0.01(-3.40%)
Feb 23, 2026	0.2470	0.2497	0.2251	0.2294	1,110,910	-0.02(-9.18%)
Feb 20, 2026	0.2700	0.2751	0.2461	0.2526	668,515	-0.01(-2.85%)
Feb 19, 2026	0.2448	0.2800	0.2179	0.2600	1,778,417	+0.01(+3.54%)
Feb 18, 2026	0.2800	0.2820	0.2415	0.2511	1,163,224	-0.03(-10.32%)
Feb 17, 2026	0.2601	0.2980	0.2300	0.2800	3,107,420	+0.05(+20.02%)
Feb 13, 2026	0.2580	0.3900	0.2220	0.2333	15,360,948	-0.02(-8.87%)
Feb 12, 2026	0.2468	0.2752	0.2431	0.2560	581,186	+0.01(+5.22%)
Feb 11, 2026	0.2315	0.2575	0.2315	0.2433	451,800	-0.01(-5.51%)
Feb 10, 2026	0.2500	0.2812	0.2300	0.2575	1,104,434	+0.02(+9.30%)
Feb 09, 2026	0.2340	0.2479	0.2226	0.2356	416,329	+0.01(+4.57%)
Feb 06, 2026	0.2022	0.2386	0.2020	0.2253	536,994	+0.02(+12.03%)
Feb 05, 2026	0.2198	0.2250	0.2011	0.2011	569,467	-0.01(-4.24%)
Feb 04, 2026	0.2188	0.2214	0.2013	0.2100	868,805	-0.01(-4.55%)
Feb 03, 2026	0.2153	0.2402	0.2153	0.2200	833,553	+0.00(+1.38%)
Feb 02, 2026	0.2260	0.2298	0.2020	0.2170	890,211	-0.01(-3.98%)
Jan 30, 2026	0.2000	0.2600	0.1927	0.2260	3,513,946	+0.02(+9.28%)
Jan 29, 2026	0.2551	0.2658	0.2000	0.2068	795,029	-0.05(-17.94%)
Jan 28, 2026	0.2827	0.2849	0.2516	0.2520	425,482	-0.03(-9.97%)
Jan 27, 2026	0.2900	0.2949	0.2650	0.2799	362,884	-0.01(-3.88%)
Jan 26, 2026	0.3100	0.3100	0.2740	0.2912	469,647	+0.01(+3.19%)
Jan 23, 2026	0.3001	0.3016	0.2697	0.2822	336,252	-0.01(-2.69%)
Jan 22, 2026	0.3480	0.3480	0.2860	0.2900	307,632	-0.03(-9.80%)
Jan 21, 2026	0.3595	0.3795	0.3111	0.3215	262,716	-0.01(-4.06%)
Jan 20, 2026	0.3982	0.3982	0.3351	0.3351	141,690	-0.03(-7.96%)
Jan 16, 2026	0.3580	0.3894	0.3580	0.3641	129,041	+0.02(+5.41%)
Jan 15, 2026	0.3599	0.3606	0.3400	0.3454	161,305	+0.00(+0.52%)
Jan 14, 2026	0.4000	0.4000	0.3400	0.3436	184,870	+0.00(+1.33%)
Jan 13, 2026	0.3521	0.3527	0.3330	0.3391	102,244	-0.01(-3.72%)
Jan 12, 2026	0.3800	0.3842	0.3411	0.3522	320,813	-0.02(-6.18%)
Jan 09, 2026	0.4100	0.4100	0.3749	0.3754	370,321	-0.03(-7.33%)
Jan 08, 2026	0.4300	0.4300	0.3900	0.4051	130,384	-0.02(-5.79%)
Jan 07, 2026	0.4800	0.4817	0.4077	0.4300	179,762	-0.04(-7.53%)
Jan 06, 2026	0.4300	0.4985	0.4300	0.4650	153,612	+0.03(+6.90%)
Jan 05, 2026	0.4300	0.4544	0.4147	0.4350	154,438	+0.01(+1.16%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages