• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.1997 -0.0203 (-9.23%)
    Streaming Delayed Price Updated: 3:26 PM EDT, Mar 9, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.
    © 2025 FinancialContent. All rights reserved.