close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2253 +0.0242 (+12.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 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 (%)
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%)
Jan 02, 2026 0.4200 0.4465 0.3900 0.4300 99,822 +0.02(+4.88%)
Dec 31, 2025 0.4100 0.4500 0.3800 0.4100 583,216 -0.00(-0.80%)
Dec 30, 2025 0.4100 0.4931 0.4100 0.4133 494,497 -0.00(-0.41%)
Dec 29, 2025 0.4150 0.4497 0.4090 0.4150 159,293 -0.01(-2.83%)
Dec 26, 2025 0.4500 0.4911 0.4202 0.4271 362,679 -0.03(-6.52%)
Dec 24, 2025 0.4490 0.4620 0.4060 0.4569 227,790 +0.01(+1.53%)
Dec 23, 2025 0.4700 0.4987 0.4500 0.4500 209,255 -0.03(-6.25%)
Dec 22, 2025 0.5100 0.5100 0.4757 0.4800 203,699 -0.04(-6.80%)
Dec 19, 2025 0.4800 0.5300 0.4800 0.5150 375,803 +0.04(+9.20%)
Dec 18, 2025 0.5300 0.5300 0.4529 0.4716 291,142 -0.05(-9.33%)
Dec 17, 2025 0.5503 0.5649 0.5200 0.5201 194,636 -0.06(-9.86%)
Dec 16, 2025 0.5440 0.5970 0.5200 0.5770 167,063 +0.02(+4.04%)
Dec 15, 2025 0.5650 0.6000 0.5100 0.5546 511,223 -0.04(-6.02%)
Dec 12, 2025 0.6100 0.6296 0.5554 0.5901 253,862 -0.02(-3.66%)
Dec 11, 2025 0.6200 0.6400 0.5901 0.6125 189,898 -0.02(-2.62%)
Dec 10, 2025 0.6211 0.6687 0.6030 0.6290 155,309 -0.01(-1.29%)
Dec 09, 2025 0.6300 0.6610 0.6200 0.6372 104,892 -0.01(-1.80%)
Dec 08, 2025 0.6980 0.6980 0.6400 0.6489 86,266 -0.03(-4.21%)
Dec 05, 2025 0.6860 0.7130 0.6773 0.6774 160,184 -0.01(-1.27%)
Dec 04, 2025 0.6700 0.6970 0.6650 0.6861 216,206 +0.03(+3.99%)
Dec 03, 2025 0.6500 0.6750 0.6400 0.6598 106,913 +0.01(+1.51%)
Dec 02, 2025 0.6900 0.7299 0.6500 0.6500 100,037 -0.04(-6.06%)
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.

Starting at $3.75/week.

Subscribe Today