XIAO-I Corporation - American Depositary Shares (AIXI)

Historical Prices For XIAO-I Corporation - American Depositary Shares (AIXI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.17	1.24	1.16	1.18	124,556	1.18
10/22/2025	1.26	1.26	1.16	1.20	115,505	1.20
10/21/2025	1.27	1.33	1.25	1.27	57,984	1.27
10/20/2025	1.34	1.38	1.25	1.28	196,151	1.28
10/17/2025	1.32	1.38	1.27	1.30	121,681	1.30
10/16/2025	1.50	1.55	1.39	1.41	404,318	1.41
10/15/2025	1.37	1.57	1.33	1.55	615,961	1.55
10/14/2025	1.20	1.42	1.15	1.37	731,117	1.37
10/13/2025	1.09	1.23	1.08	1.20	335,392	1.20
10/10/2025	1.20	1.20	1.08	1.10	509,921	1.10
10/09/2025	1.17	1.20	1.14	1.18	262,239	1.18
10/08/2025	1.17	1.19	1.10	1.12	176,616	1.12
10/07/2025	1.21	1.22	1.14	1.15	177,614	1.15
10/06/2025	1.23	1.23	1.14	1.22	227,408	1.22
10/03/2025	1.25	1.26	1.20	1.21	101,363	1.21
10/02/2025	1.23	1.27	1.15	1.24	325,560	1.24
10/01/2025	1.20	1.27	1.18	1.21	220,827	1.21
9/30/2025	1.26	1.26	1.13	1.25	525,187	1.25
9/29/2025	1.30	1.33	1.18	1.21	403,151	1.21
9/26/2025	1.32	1.34	1.22	1.33	242,275	1.33
9/25/2025	1.68	1.68	1.19	1.29	1,043,567	1.29
9/24/2025	1.61	1.78	1.57	1.68	110,665	1.68
9/23/2025	1.65	1.70	1.54	1.61	172,310	1.61
9/22/2025	1.75	1.86	1.63	1.69	256,295	1.69
9/19/2025	1.73	1.77	1.65	1.76	213,426	1.76
9/18/2025	1.71	1.73	1.61	1.71	270,925	1.71
9/17/2025	1.64	1.72	1.52	1.66	367,361	1.66
9/16/2025	1.68	1.70	1.56	1.60	133,989	1.60
9/15/2025	1.70	1.74	1.56	1.70	243,422	1.70
9/12/2025	1.68	1.75	1.58	1.65	213,633	1.65
9/11/2025	1.59	1.75	1.57	1.68	440,947	1.68
9/10/2025	1.54	1.61	1.49	1.57	222,987	1.57
9/09/2025	1.41	1.60	1.36	1.59	653,351	1.59
9/08/2025	1.50	1.50	1.38	1.41	139,799	1.41
9/05/2025	1.39	1.49	1.29	1.49	335,736	1.49
9/04/2025	1.50	1.50	1.35	1.41	184,785	1.41
9/03/2025	1.52	1.53	1.45	1.48	111,628	1.48
9/02/2025	1.61	1.61	1.42	1.51	206,607	1.51
8/29/2025	1.65	1.65	1.49	1.59	73,378	1.59
8/28/2025	1.60	1.69	1.59	1.61	96,770	1.61
8/27/2025	1.80	1.80	1.56	1.60	227,575	1.60
8/26/2025	1.49	1.92	1.47	1.81	874,076	1.81
8/25/2025	1.48	1.54	1.48	1.48	122,456	1.48
8/22/2025	1.48	1.55	1.41	1.48	164,063	1.48
8/21/2025	1.43	1.49	1.40	1.45	97,469	1.45
8/20/2025	1.52	1.52	1.40	1.43	107,458	1.43
8/19/2025	1.59	1.62	1.46	1.51	84,980	1.51
8/18/2025	1.51	1.66	1.51	1.56	171,929	1.56
8/15/2025	1.59	1.59	1.50	1.51	138,319	1.51
8/14/2025	1.58	1.60	1.53	1.55	68,922	1.55
8/13/2025	1.55	1.61	1.55	1.57	46,659	1.57
8/12/2025	1.58	1.60	1.53	1.57	133,353	1.57
8/11/2025	1.70	1.70	1.56	1.56	63,708	1.56
8/08/2025	1.60	1.72	1.60	1.62	161,382	1.62
8/07/2025	1.65	1.76	1.60	1.60	122,444	1.60
8/06/2025	1.70	1.70	1.55	1.63	172,616	1.63
8/05/2025	1.86	1.86	1.65	1.70	118,126	1.70
8/04/2025	1.70	1.83	1.70	1.77	50,129	1.77
8/01/2025	1.75	1.75	1.60	1.70	216,104	1.70
7/31/2025	1.78	1.85	1.72	1.79	130,794	1.79
7/30/2025	1.80	1.86	1.75	1.80	207,946	1.80
7/29/2025	1.96	1.96	1.76	1.80	175,579	1.80
7/28/2025	2.03	2.04	1.89	1.91	104,701	1.91
7/25/2025	2.17	2.17	1.88	1.95	228,257	1.95
7/24/2025	2.31	2.31	2.09	2.09	140,695	2.09