NasdaqGM - Delayed Quote USD
Xiao-I Corporation (AIXI)
2.9800
+0.1400
+(4.93%)
At close: June 6 at 4:00:01 PM EDT
2.9800
0.00
(0.00%)
After hours: June 6 at 4:04:18 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.8350 | 3.0100 | 2.8000 | 2.9800 | 2.9800 | 128,700 |
| Jun 5, 2025 | 2.9700 | 3.0100 | 2.7600 | 2.8400 | 2.8400 | 146,300 |
| Jun 4, 2025 | 2.9600 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 120,300 |
| Jun 3, 2025 | 3.0000 | 3.0500 | 2.9300 | 2.9500 | 2.9500 | 60,100 |
| Jun 2, 2025 | 3.0500 | 3.1400 | 2.9500 | 3.0700 | 3.0700 | 50,500 |
| May 30, 2025 | 2.8800 | 3.1000 | 2.7210 | 3.1000 | 3.1000 | 120,900 |
| May 29, 2025 | 3.2200 | 3.2200 | 2.8000 | 2.8700 | 2.8700 | 145,400 |
| May 28, 2025 | 3.2100 | 3.4000 | 3.0800 | 3.0800 | 3.0800 | 95,000 |
| May 27, 2025 | 3.3900 | 3.4900 | 3.2200 | 3.2400 | 3.2400 | 94,100 |
| May 23, 2025 | 3.5100 | 3.7800 | 3.2550 | 3.3900 | 3.3900 | 423,500 |
| May 22, 2025 | 3.5100 | 3.7000 | 3.3300 | 3.5500 | 3.5500 | 401,200 |
| May 21, 2025 | 3.2200 | 3.6400 | 3.0700 | 3.5400 | 3.5400 | 415,600 |
| May 20, 2025 | 3.2500 | 3.3400 | 3.0500 | 3.0700 | 3.0700 | 57,300 |
| May 19, 2025 | 3.3300 | 3.4600 | 3.2200 | 3.2400 | 3.2400 | 76,800 |
| May 16, 2025 | 3.6400 | 3.6900 | 3.3000 | 3.4700 | 3.4700 | 211,400 |
| May 15, 2025 | 3.6200 | 3.8480 | 3.4600 | 3.5400 | 3.5400 | 510,500 |
| May 14, 2025 | 3.8900 | 3.8900 | 3.4600 | 3.5650 | 3.5650 | 118,000 |
| May 13, 2025 | 3.5900 | 3.8400 | 3.3800 | 3.7700 | 3.7700 | 263,500 |
| May 12, 2025 | 3.8900 | 3.8900 | 3.4000 | 3.5500 | 3.5500 | 103,100 |
| May 9, 2025 | 3.9700 | 4.0000 | 3.5500 | 3.6200 | 3.6200 | 70,600 |
| May 8, 2025 | 3.6100 | 4.0200 | 3.2940 | 3.7500 | 3.7500 | 207,400 |
| May 7, 2025 | 3.3700 | 3.4800 | 3.2400 | 3.4800 | 3.4800 | 34,700 |
| May 6, 2025 | 3.4750 | 3.5800 | 3.2300 | 3.2900 | 3.2900 | 70,300 |
| May 5, 2025 | 3.6800 | 3.6800 | 3.3500 | 3.3600 | 3.3600 | 53,900 |
| May 2, 2025 | 3.6500 | 3.8400 | 3.5100 | 3.7600 | 3.7600 | 70,900 |
| May 1, 2025 | 3.8400 | 3.8500 | 3.4800 | 3.5700 | 3.5700 | 100,300 |
| Apr 30, 2025 | 3.0500 | 3.6400 | 2.9000 | 3.6400 | 3.6400 | 153,200 |
| Apr 29, 2025 | 3.4300 | 3.4300 | 3.0210 | 3.0990 | 3.0990 | 113,400 |
| Apr 28, 2025 | 3.6500 | 3.6880 | 3.3020 | 3.4490 | 3.4490 | 58,100 |
| Apr 25, 2025 | 3.7100 | 3.8500 | 3.4200 | 3.6000 | 3.6000 | 132,800 |
| Apr 24, 2025 | 3.3100 | 3.6900 | 3.1100 | 3.6700 | 3.6700 | 158,600 |
| Apr 23, 2025 | 3.4700 | 3.6000 | 3.1000 | 3.4000 | 3.4000 | 200,200 |
| Apr 22, 2025 | 2.7900 | 3.4400 | 2.7900 | 3.4400 | 3.4400 | 95,000 |
| Apr 21, 2025 | 2.9700 | 2.9700 | 2.7900 | 2.8800 | 2.8800 | 42,400 |
| Apr 17, 2025 | 2.7310 | 3.0590 | 2.5200 | 2.9250 | 2.9250 | 66,700 |
| Apr 16, 2025 | 2.7700 | 2.8190 | 2.5210 | 2.5900 | 2.5900 | 45,900 |
| Apr 15, 2025 | 2.7800 | 2.8820 | 2.6600 | 2.8300 | 2.8300 | 34,500 |
| Apr 14, 2025 | 2.5200 | 2.9000 | 2.5200 | 2.7800 | 2.7800 | 114,800 |
| Apr 11, 2025 | 2.4800 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 56,700 |
| Apr 10, 2025 | 2.5200 | 2.6600 | 2.3900 | 2.5700 | 2.5700 | 75,300 |
| Apr 9, 2025 | 2.2300 | 2.7700 | 2.1120 | 2.7500 | 2.7500 | 319,200 |
| Apr 8, 2025 | 2.9700 | 2.9900 | 2.2000 | 2.2300 | 2.2300 | 175,600 |
| Apr 7, 2025 | 2.8800 | 3.1500 | 2.6200 | 3.0100 | 3.0100 | 91,600 |
| Apr 4, 2025 | 3.7000 | 3.8800 | 2.9300 | 3.1000 | 3.1000 | 295,200 |
| Apr 3, 2025 | 4.0300 | 4.1400 | 3.8700 | 4.0000 | 4.0000 | 32,800 |
| Apr 2, 2025 | 4.2660 | 4.2660 | 4.0000 | 4.2300 | 4.2300 | 61,300 |
| Apr 1, 2025 | 4.2900 | 4.4000 | 4.0100 | 4.0100 | 4.0100 | 51,300 |
| Mar 31, 2025 | 3.9000 | 4.3600 | 3.8400 | 4.2900 | 4.2900 | 37,000 |
| Mar 28, 2025 | 4.1350 | 4.1800 | 3.8210 | 3.9000 | 3.9000 | 71,000 |
| Mar 27, 2025 | 4.0900 | 4.3250 | 3.9500 | 4.1400 | 4.1400 | 69,400 |
| Mar 26, 2025 | 4.4300 | 4.4300 | 4.0300 | 4.1600 | 4.1600 | 35,600 |
| Mar 25, 2025 | 4.1900 | 4.4500 | 4.0000 | 4.3800 | 4.3800 | 44,200 |
| Mar 24, 2025 | 4.2550 | 4.2550 | 4.0700 | 4.1900 | 4.1900 | 35,400 |
| Mar 21, 2025 | 3.8800 | 4.1900 | 3.6200 | 4.1800 | 4.1800 | 55,800 |
| Mar 20, 2025 | 3.6000 | 3.9900 | 3.3900 | 3.8700 | 3.8700 | 79,300 |
| Mar 19, 2025 | 3.8900 | 3.8900 | 3.3600 | 3.3850 | 3.3850 | 111,800 |
| Mar 18, 2025 | 4.1400 | 4.1400 | 3.7500 | 3.7500 | 3.7500 | 65,700 |
| Mar 17, 2025 | 3.9700 | 4.1800 | 3.8000 | 3.9200 | 3.9200 | 61,700 |
| Mar 14, 2025 | 4.1730 | 4.2300 | 3.8500 | 3.9700 | 3.9700 | 94,900 |
| Mar 13, 2025 | 4.2000 | 4.2400 | 3.9000 | 3.9080 | 3.9080 | 54,200 |
| Mar 12, 2025 | 4.0100 | 4.3220 | 3.9300 | 4.3220 | 4.3220 | 49,400 |
| Mar 11, 2025 | 3.8300 | 4.2000 | 3.8300 | 3.9900 | 3.9900 | 81,700 |
| Mar 10, 2025 | 4.2600 | 4.2700 | 3.5500 | 3.7700 | 3.7700 | 82,100 |
| Mar 7, 2025 | 4.4900 | 4.6710 | 3.8400 | 4.2600 | 4.2600 | 86,500 |
| Mar 6, 2025 | 4.5400 | 4.9400 | 4.3250 | 4.5500 | 4.5500 | 45,700 |
| Mar 5, 2025 | 4.7000 | 4.7000 | 4.3100 | 4.5400 | 4.5400 | 49,600 |
| Mar 4, 2025 | 4.4000 | 4.6700 | 4.3000 | 4.4500 | 4.4500 | 66,200 |
| Mar 3, 2025 | 4.7000 | 4.7500 | 4.2800 | 4.3800 | 4.3800 | 77,400 |
| Feb 28, 2025 | 4.5500 | 4.6700 | 4.3300 | 4.6700 | 4.6700 | 33,200 |
| Feb 27, 2025 | 4.5100 | 4.7000 | 4.3900 | 4.5500 | 4.5500 | 57,500 |
| Feb 26, 2025 | 4.5500 | 4.6700 | 4.4580 | 4.4900 | 4.4900 | 42,700 |
| Feb 25, 2025 | 4.9400 | 4.9400 | 4.3200 | 4.4300 | 4.4300 | 78,900 |
| Feb 24, 2025 | 5.4900 | 5.4900 | 4.7700 | 4.9500 | 4.9500 | 94,100 |
| Feb 21, 2025 | 5.2600 | 5.4300 | 5.1300 | 5.3000 | 5.3000 | 177,600 |
| Feb 20, 2025 | 5.0100 | 5.1200 | 4.8500 | 5.1200 | 5.1200 | 54,100 |
| Feb 19, 2025 | 4.9300 | 5.0880 | 4.8800 | 5.0000 | 5.0000 | 83,500 |
| Feb 18, 2025 | 5.1700 | 5.3400 | 4.7800 | 4.8800 | 4.8800 | 132,900 |
| Feb 14, 2025 | 5.2500 | 5.4300 | 4.9500 | 5.1900 | 5.1900 | 173,900 |
| Feb 13, 2025 | 5.0200 | 5.2100 | 4.9100 | 5.1600 | 5.1600 | 82,200 |
| Feb 12, 2025 | 5.0800 | 5.2500 | 4.9200 | 5.1500 | 5.1500 | 64,200 |
| Feb 11, 2025 | 5.3100 | 5.3300 | 4.9800 | 5.0800 | 5.0800 | 109,000 |
| Feb 10, 2025 | 5.3400 | 5.5900 | 5.1800 | 5.4100 | 5.4100 | 117,500 |
| Feb 7, 2025 | 5.3500 | 5.5000 | 5.0910 | 5.3700 | 5.3700 | 232,100 |
| Feb 6, 2025 | 4.6700 | 5.3450 | 4.5000 | 5.2200 | 5.2200 | 290,100 |
| Feb 5, 2025 | 4.7500 | 4.7500 | 4.2600 | 4.5000 | 4.5000 | 129,300 |
| Feb 4, 2025 | 4.0900 | 4.8800 | 4.0100 | 4.7100 | 4.7100 | 243,600 |
| Feb 3, 2025 | 4.0200 | 4.2730 | 3.8100 | 4.1600 | 4.1600 | 114,900 |
| Jan 31, 2025 | 4.4700 | 4.5400 | 4.1100 | 4.1100 | 4.1100 | 131,500 |
| Jan 30, 2025 | 4.2200 | 4.4800 | 4.2200 | 4.4700 | 4.4700 | 63,000 |
| Jan 29, 2025 | 4.6700 | 4.6700 | 3.9100 | 4.3000 | 4.3000 | 115,700 |
| Jan 28, 2025 | 4.7500 | 4.7610 | 4.1700 | 4.5000 | 4.5000 | 128,900 |
| Jan 27, 2025 | 6.0800 | 6.0800 | 4.2100 | 4.6200 | 4.6200 | 1,478,100 |
| Jan 24, 2025 | 4.9700 | 5.1200 | 4.8000 | 5.0600 | 5.0600 | 86,100 |
| Jan 23, 2025 | 5.1800 | 5.4500 | 4.9300 | 5.0400 | 5.0400 | 88,400 |
| Jan 22, 2025 | 5.3070 | 5.6990 | 5.0500 | 5.1900 | 5.1900 | 195,200 |
| Jan 21, 2025 | 5.8200 | 5.8200 | 5.4600 | 5.5900 | 5.5900 | 69,600 |
| Jan 17, 2025 | 5.3700 | 5.8600 | 5.1860 | 5.8500 | 5.8500 | 98,200 |
| Jan 16, 2025 | 5.2600 | 5.3000 | 5.0300 | 5.1400 | 5.1400 | 102,200 |
| Jan 15, 2025 | 5.1600 | 5.4300 | 5.0500 | 5.3400 | 5.3400 | 116,400 |
| Jan 14, 2025 | 5.2000 | 5.4600 | 5.2000 | 5.3300 | 5.3300 | 26,300 |
| Jan 13, 2025 | 5.6000 | 5.7100 | 5.0500 | 5.1700 | 5.1700 | 76,400 |
| Jan 10, 2025 | 5.2700 | 5.6000 | 4.9600 | 5.6000 | 5.6000 | 139,500 |
| Jan 8, 2025 | 5.6100 | 5.6100 | 5.1130 | 5.2700 | 5.2700 | 57,500 |
| Jan 7, 2025 | 6.1000 | 6.1000 | 5.3690 | 5.5600 | 5.5600 | 76,600 |
| Jan 6, 2025 | 6.2900 | 6.4000 | 6.0320 | 6.1200 | 6.1200 | 135,900 |
| Jan 3, 2025 | 5.8980 | 6.3000 | 5.7100 | 6.1100 | 6.1100 | 158,600 |
| Jan 2, 2025 | 5.7800 | 6.0400 | 5.6460 | 5.6600 | 5.6600 | 43,700 |
| Dec 31, 2024 | 5.9200 | 6.1500 | 5.7150 | 5.7700 | 5.7700 | 81,000 |
| Dec 30, 2024 | 6.1000 | 6.1900 | 5.7610 | 5.9700 | 5.9700 | 83,200 |
| Dec 27, 2024 | 6.2000 | 6.2400 | 5.6200 | 6.1500 | 6.1500 | 142,000 |
| Dec 26, 2024 | 5.8800 | 6.6500 | 5.6200 | 6.2400 | 6.2400 | 466,200 |
| Dec 24, 2024 | 5.0700 | 5.3590 | 4.9940 | 5.2480 | 5.2480 | 213,300 |
| Dec 23, 2024 | 4.8900 | 5.1400 | 4.7300 | 5.1050 | 5.1050 | 29,300 |
| Dec 20, 2024 | 4.9400 | 4.9900 | 4.7000 | 4.8900 | 4.8900 | 51,700 |
| Dec 19, 2024 | 5.1500 | 5.1500 | 4.7040 | 4.9900 | 4.9900 | 51,300 |
| Dec 18, 2024 | 5.3400 | 5.4510 | 4.8100 | 4.9400 | 4.9400 | 93,100 |
| Dec 17, 2024 | 5.4000 | 5.7700 | 5.1000 | 5.3370 | 5.3370 | 178,800 |
| Dec 16, 2024 | 5.4100 | 5.7900 | 5.3500 | 5.6000 | 5.6000 | 34,700 |
| Dec 13, 2024 | 6.0000 | 6.4600 | 5.3400 | 5.4700 | 5.4700 | 154,600 |
| Dec 12, 2024 | 5.7200 | 6.0800 | 5.7200 | 5.9900 | 5.9900 | 92,800 |
| Dec 11, 2024 | 5.8800 | 5.8800 | 5.6500 | 5.6600 | 5.6600 | 30,200 |
| Dec 10, 2024 | 5.9900 | 5.9900 | 5.6700 | 5.7600 | 5.7600 | 62,300 |
| Dec 9, 2024 | 6.1500 | 6.4900 | 5.8500 | 6.0200 | 6.0200 | 191,500 |
| Dec 6, 2024 | 5.8000 | 6.1430 | 5.7400 | 5.8700 | 5.8700 | 45,000 |
| Dec 5, 2024 | 6.3500 | 6.3500 | 5.6450 | 5.6600 | 5.6600 | 138,500 |
| Dec 4, 2024 | 6.4000 | 6.6650 | 6.1710 | 6.2900 | 6.2900 | 96,800 |
| Dec 3, 2024 | 5.9200 | 6.3900 | 5.8120 | 6.3700 | 6.3700 | 114,100 |
| Dec 2, 2024 | 6.2500 | 6.5900 | 6.0000 | 6.1300 | 6.1300 | 80,200 |
| Nov 29, 2024 | 6.1200 | 6.3600 | 6.1050 | 6.1600 | 6.1600 | 45,600 |
| Nov 27, 2024 | 6.1250 | 6.4500 | 5.8800 | 6.3700 | 6.3700 | 55,900 |
| Nov 26, 2024 | 6.3640 | 6.4250 | 6.0500 | 6.1940 | 6.1940 | 59,400 |
| Nov 25, 2024 | 5.9700 | 6.7500 | 5.8600 | 6.3500 | 6.3500 | 253,000 |
| Nov 22, 2024 | 5.7400 | 5.9500 | 5.4910 | 5.9500 | 5.9500 | 54,100 |
| Nov 21, 2024 | 5.5700 | 5.8000 | 5.3400 | 5.8000 | 5.8000 | 66,200 |
| Nov 20, 2024 | 5.4500 | 5.5200 | 5.0500 | 5.4600 | 5.4600 | 137,400 |
| Nov 19, 2024 | 5.7500 | 5.8000 | 5.2200 | 5.3200 | 5.3200 | 165,700 |
| Nov 18, 2024 | 5.4900 | 6.1300 | 5.2500 | 5.7900 | 5.7900 | 240,200 |
| Nov 15, 2024 | 5.5700 | 5.7900 | 5.1100 | 5.4700 | 5.4700 | 130,600 |
| Nov 14, 2024 | 5.5600 | 5.8000 | 5.3200 | 5.5700 | 5.5700 | 88,600 |
| Nov 13, 2024 | 5.4700 | 5.7900 | 5.4500 | 5.5400 | 5.5400 | 65,900 |
| Nov 12, 2024 | 6.0000 | 6.0000 | 5.3500 | 5.3900 | 5.3900 | 93,200 |
| Nov 11, 2024 | 6.3400 | 6.3400 | 5.5000 | 5.9200 | 5.9200 | 123,100 |
| Nov 8, 2024 | 6.5000 | 6.5000 | 5.8800 | 6.0000 | 6.0000 | 92,600 |
| Nov 7, 2024 | 6.4500 | 6.7500 | 6.3900 | 6.6000 | 6.6000 | 89,000 |
| Nov 6, 2024 | 5.6700 | 6.5900 | 5.6700 | 6.4500 | 6.4500 | 135,700 |
| Nov 5, 2024 | 6.3900 | 6.5180 | 5.5400 | 5.8300 | 5.8300 | 120,300 |
| Nov 4, 2024 | 5.8600 | 7.2000 | 5.7900 | 6.2800 | 6.2800 | 495,500 |
| Nov 1, 2024 | 5.0500 | 5.8500 | 5.0500 | 5.7500 | 5.7500 | 406,800 |
| Oct 31, 2024 | 4.4200 | 5.1700 | 4.0100 | 5.0900 | 5.0900 | 239,200 |
| Oct 30, 2024 | 4.5100 | 4.7000 | 4.3100 | 4.4400 | 4.4400 | 63,100 |
| Oct 29, 2024 | 4.8600 | 5.0900 | 4.2800 | 4.4500 | 4.4500 | 216,300 |
| Oct 28, 2024 | 4.9700 | 5.0800 | 4.8500 | 4.9300 | 4.9300 | 84,000 |
| Oct 25, 2024 | 5.0700 | 5.2500 | 4.8500 | 5.0200 | 5.0200 | 84,400 |
| Oct 24, 2024 | 5.1800 | 5.2500 | 4.9000 | 5.0500 | 5.0500 | 159,300 |
| Oct 23, 2024 | 5.5200 | 5.9600 | 5.0500 | 5.1500 | 5.1500 | 196,000 |
| Oct 22, 2024 | 4.8500 | 5.4800 | 4.7100 | 5.4800 | 5.4800 | 113,400 |
| Oct 21, 2024 | 5.0800 | 5.3700 | 4.6200 | 4.8700 | 4.8700 | 117,300 |
| Oct 18, 2024 | 5.3700 | 5.3700 | 4.8800 | 4.9800 | 4.9800 | 82,200 |
| Oct 17, 2024 | 4.7500 | 5.1000 | 4.5500 | 5.1000 | 5.1000 | 96,700 |
| Oct 16, 2024 | 5.0100 | 5.1900 | 4.6500 | 4.8200 | 4.8200 | 103,900 |
| Oct 15, 2024 | 5.0900 | 5.0920 | 4.6200 | 4.9000 | 4.9000 | 149,800 |
| Oct 14, 2024 | 5.4600 | 5.4600 | 5.0500 | 5.2300 | 5.2300 | 61,600 |
| Oct 11, 2024 | 5.2600 | 5.5600 | 4.7500 | 5.3100 | 5.3100 | 178,200 |
| Oct 10, 2024 | 6.5900 | 6.6500 | 5.3000 | 5.4000 | 5.4000 | 337,800 |
| Oct 9, 2024 | 6.5600 | 6.8290 | 6.1000 | 6.4800 | 6.4800 | 154,000 |
| Oct 8, 2024 | 6.9300 | 7.2870 | 6.2000 | 6.5100 | 6.5100 | 369,900 |
| Oct 7, 2024 | 7.1600 | 8.3100 | 6.9000 | 7.9700 | 7.9700 | 771,600 |
| Oct 4, 2024 | 5.6500 | 6.8600 | 5.3900 | 6.7500 | 6.7500 | 507,000 |
| Oct 3, 2024 | 5.6600 | 5.8580 | 5.3200 | 5.5900 | 5.5900 | 135,300 |
| Oct 2, 2024 | 5.4500 | 5.9580 | 5.0000 | 5.6500 | 5.6500 | 364,300 |
| Oct 1, 2024 | 5.4900 | 5.7000 | 5.2500 | 5.3000 | 5.3000 | 200,900 |
| Sep 30, 2024 | 6.2700 | 6.3500 | 5.2700 | 5.5000 | 5.5000 | 316,800 |
| Sep 27, 2024 | 6.9900 | 7.4800 | 5.6000 | 6.0000 | 6.0000 | 571,100 |
| Sep 26, 2024 | 5.5600 | 6.7000 | 5.4000 | 6.4000 | 6.4000 | 500,500 |
| Sep 25, 2024 | 4.5000 | 5.4800 | 4.5000 | 5.2900 | 5.2900 | 433,700 |
| Sep 24, 2024 | 3.7800 | 4.7940 | 3.6200 | 4.5000 | 4.5000 | 433,200 |
| Sep 23, 2024 | 3.5000 | 3.7000 | 3.1750 | 3.6500 | 3.6500 | 118,400 |
| Sep 20, 2024 | 3.8200 | 3.8300 | 3.4100 | 3.4800 | 3.4800 | 77,300 |
| Sep 19, 2024 | 3.3500 | 3.9610 | 3.3500 | 3.8500 | 3.8500 | 116,700 |
| Sep 18, 2024 | 3.8500 | 4.0900 | 3.0300 | 3.3000 | 3.3000 | 158,800 |
| Sep 17, 2024 | 4.2200 | 4.3810 | 3.7100 | 3.9000 | 3.9000 | 103,400 |
| Sep 16, 2024 | 4.0800 | 4.4400 | 3.9100 | 4.1500 | 4.1500 | 52,100 |
| Sep 13, 2024 | 4.0600 | 4.3500 | 3.8700 | 4.0400 | 4.0400 | 73,700 |
| Sep 12, 2024 | 3.4000 | 4.3800 | 3.4000 | 4.1500 | 4.1500 | 197,600 |
| Sep 11, 2024 | 3.4900 | 3.6000 | 3.2800 | 3.5400 | 3.5400 | 63,000 |
| Sep 10, 2024 | 3.3700 | 3.5460 | 3.0800 | 3.4970 | 3.4970 | 111,400 |
| Sep 9, 2024 | 3.7700 | 3.9000 | 3.3000 | 3.4200 | 3.4200 | 155,100 |
| Sep 6, 2024 | 4.0600 | 4.3640 | 3.5600 | 3.7700 | 3.7700 | 79,900 |
| Sep 5, 2024 | 4.8500 | 5.3900 | 4.0500 | 4.0600 | 4.0600 | 254,200 |
| Sep 4, 2024 | 4.3800 | 4.9710 | 4.2500 | 4.8600 | 4.8600 | 101,200 |
| Sep 3, 2024 | 4.7900 | 4.8700 | 3.8800 | 4.3600 | 4.3600 | 176,700 |
| Aug 30, 2024 | 5.1700 | 5.2500 | 4.7000 | 4.9000 | 4.9000 | 171,300 |
| Aug 29, 2024 | 5.5100 | 5.8400 | 4.8100 | 5.2100 | 5.2100 | 224,700 |
| Aug 28, 2024 | 5.4100 | 6.2200 | 5.2000 | 5.5900 | 5.5900 | 813,300 |
| Aug 27, 2024 | 4.7500 | 5.2500 | 4.2300 | 4.8500 | 4.8500 | 704,800 |
| Aug 26, 2024 | 4.3100 | 5.6800 | 4.0750 | 4.7000 | 4.7000 | 503,300 |
| Aug 23, 2024 | 1:9 Stock Splits | |||||
| Aug 23, 2024 | 3.2300 | 5.6900 | 3.2300 | 4.3100 | 4.3100 | 877,600 |
| Aug 22, 2024 | 4.2390 | 4.2390 | 3.3300 | 3.5820 | 3.5820 | 153,389 |
| Aug 21, 2024 | 3.7440 | 4.3200 | 3.4290 | 4.0050 | 4.0050 | 216,456 |
| Aug 20, 2024 | 2.8800 | 3.8430 | 2.4300 | 3.4200 | 3.4200 | 485,756 |
| Aug 19, 2024 | 2.2500 | 3.0150 | 2.0610 | 2.9430 | 2.9430 | 258,111 |
| Aug 16, 2024 | 2.3040 | 2.4300 | 2.1690 | 2.2500 | 2.2500 | 56,333 |
| Aug 15, 2024 | 2.6100 | 2.6100 | 2.1600 | 2.2500 | 2.2500 | 38,711 |
| Aug 14, 2024 | 2.7000 | 2.7000 | 2.4750 | 2.5470 | 2.5470 | 39,233 |
| Aug 13, 2024 | 3.1500 | 3.2220 | 2.5200 | 2.6730 | 2.6730 | 38,167 |
| Aug 12, 2024 | 3.4200 | 3.4200 | 3.1500 | 3.1950 | 3.1950 | 15,622 |
| Aug 9, 2024 | 3.7800 | 3.8790 | 3.2670 | 3.3660 | 3.3660 | 52,089 |
| Aug 8, 2024 | 3.7980 | 3.9780 | 3.7800 | 3.8250 | 3.8250 | 15,056 |
| Aug 7, 2024 | 4.3290 | 4.5000 | 3.7800 | 3.9780 | 3.9780 | 21,356 |
| Aug 6, 2024 | 4.5900 | 4.7700 | 4.3830 | 4.5000 | 4.5000 | 10,600 |
| Aug 5, 2024 | 4.7700 | 4.9500 | 4.3200 | 4.3650 | 4.3650 | 21,944 |
| Aug 2, 2024 | 4.9500 | 5.2920 | 4.7250 | 4.8600 | 4.8600 | 13,411 |
| Aug 1, 2024 | 5.4810 | 5.5350 | 5.0490 | 5.2920 | 5.2920 | 21,656 |
| Jul 31, 2024 | 5.7600 | 5.7600 | 5.2200 | 5.3190 | 5.3190 | 20,200 |
| Jul 30, 2024 | 6.2550 | 6.2550 | 5.4900 | 5.4900 | 5.4900 | 41,589 |
| Jul 29, 2024 | 6.3900 | 6.5880 | 6.2100 | 6.3000 | 6.3000 | 27,833 |
| Jul 26, 2024 | 6.7410 | 6.7500 | 6.4890 | 6.6600 | 6.6600 | 38,211 |
| Jul 25, 2024 | 6.8580 | 6.8580 | 6.1200 | 6.7410 | 6.7410 | 41,956 |
| Jul 24, 2024 | 6.8040 | 6.9660 | 6.5160 | 6.9300 | 6.9300 | 20,089 |
| Jul 23, 2024 | 6.8400 | 7.2000 | 6.4440 | 6.9390 | 6.9390 | 12,011 |
| Jul 22, 2024 | 6.7500 | 7.2000 | 6.3000 | 6.9390 | 6.9390 | 22,100 |
| Jul 19, 2024 | 6.9300 | 7.2000 | 6.5970 | 6.7500 | 6.7500 | 4,856 |
| Jul 18, 2024 | 7.2000 | 7.2000 | 6.5700 | 6.5790 | 6.5790 | 7,211 |
| Jul 17, 2024 | 7.5600 | 7.5600 | 6.6330 | 6.9300 | 6.9300 | 10,333 |
| Jul 16, 2024 | 5.9760 | 7.9200 | 5.6520 | 7.6500 | 7.6500 | 51,244 |
| Jul 15, 2024 | 6.1200 | 6.1380 | 5.7150 | 5.9850 | 5.9850 | 8,544 |
| Jul 12, 2024 | 5.9580 | 6.2820 | 5.9580 | 6.1290 | 6.1290 | 3,833 |
| Jul 11, 2024 | 6.2730 | 6.2820 | 5.8950 | 6.0300 | 6.0300 | 6,989 |
| Jul 10, 2024 | 5.9400 | 6.3000 | 5.8500 | 6.3000 | 6.3000 | 9,356 |
| Jul 9, 2024 | 5.8500 | 6.0300 | 5.7600 | 5.9670 | 5.9670 | 3,889 |
| Jul 8, 2024 | 5.7600 | 6.0300 | 5.6700 | 5.9400 | 5.9400 | 13,789 |
| Jul 5, 2024 | 5.6610 | 5.9850 | 5.4900 | 5.7600 | 5.7600 | 14,467 |
| Jul 3, 2024 | 5.5530 | 5.6700 | 5.3100 | 5.5440 | 5.5440 | 14,933 |
| Jul 2, 2024 | 5.5800 | 5.7870 | 5.3280 | 5.4000 | 5.4000 | 17,011 |
| Jul 1, 2024 | 5.7870 | 5.7960 | 5.4360 | 5.6340 | 5.6340 | 11,933 |
| Jun 28, 2024 | 5.8590 | 5.9850 | 5.4000 | 5.4450 | 5.4450 | 33,411 |
| Jun 27, 2024 | 6.2190 | 6.3000 | 5.6790 | 5.9400 | 5.9400 | 20,100 |
| Jun 26, 2024 | 6.9210 | 6.9210 | 6.1290 | 6.1380 | 6.1380 | 15,578 |
| Jun 25, 2024 | 7.1100 | 7.5600 | 6.5160 | 6.6600 | 6.6600 | 29,000 |
| Jun 24, 2024 | 7.1100 | 7.1910 | 6.7680 | 6.9300 | 6.9300 | 12,567 |
| Jun 21, 2024 | 6.7410 | 7.2900 | 6.7410 | 7.0920 | 7.0920 | 7,333 |
| Jun 20, 2024 | 7.3800 | 7.4250 | 6.7500 | 6.7680 | 6.7680 | 41,578 |
| Jun 18, 2024 | 6.4890 | 7.6500 | 6.3900 | 7.2450 | 7.2450 | 75,978 |
| Jun 17, 2024 | 7.7310 | 7.7310 | 6.3900 | 6.5880 | 6.5880 | 24,922 |
| Jun 14, 2024 | 8.1000 | 8.1810 | 6.8400 | 7.4880 | 7.4880 | 277,211 |
| Jun 13, 2024 | 8.1900 | 8.1990 | 7.5780 | 7.8300 | 7.8300 | 6,056 |
| Jun 12, 2024 | 7.8300 | 8.5500 | 7.4700 | 8.1990 | 8.1990 | 58,356 |
| Jun 11, 2024 | 7.7850 | 8.0100 | 7.6230 | 7.8300 | 7.8300 | 13,311 |
| Jun 10, 2024 | 7.1280 | 7.9020 | 7.1280 | 7.6230 | 7.6230 | 12,322 |
| Jun 7, 2024 | 7.0020 | 7.4610 | 6.7500 | 7.2900 | 7.2900 | 6,844 |
Related Tickers
HKIT Hitek Global Inc.
1.3919
-2.66%
RCT RedCloud Holdings plc
1.6900
-0.59%
8156.HK Sinopharm Tech Holdings Limited
0.160
-3.03%
URLOF NameSilo Technologies Corp.
0.7080
+1.87%
ALTS ALT5 Sigma Corporation
10.21
+4.88%
AUUD Auddia Inc.
5.08
+7.63%
DASTF Dassault Systèmes SE
37.19
+1.56%
BNZI Banzai International, Inc.
0.8848
-8.19%
SLEEP.ST Sleep Cycle AB (publ)
33.30
+5.88%
XTKG X3 Holdings Co., Ltd.
1.3500
-4.26%