Xiao-I Corporation
AIXINASDAQTechnology● Active
$8.87
+$0.02(+0.23%)
Market Cap$4689995
P/E Ratio—
52W High$16.275
52W Low$0.081
Xiao-I Corporation（AIXI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aixi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,870.20
Aug 1, 2023
-99.5% from here
5-Year Low5Y
$1.62
Apr 1, 2026
+447.5% from low
IPO Priceadj.
$1,045.80
Mar 9, 2023
-99.2% since IPO
1 Year Ago
$60.40
Jun 9, 2025
-85.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIXI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.65 | $8.98 | $7.97 | $8.87 | $8.87 | 126K | +2.54% |
| Jun 5, 2026 | $8.15 | $9.98 | $7.94 | $8.85 | $8.85 | 222K | +8.59% |
| Jun 4, 2026 | $9.41 | $9.57 | $8.38 | $8.59 | $8.59 | 249K | -8.71% |
| Jun 3, 2026 | $11.20 | $11.72 | $10.00 | $10.03 | $10.03 | 137K | -10.45% |
| Jun 2, 2026 | $11.98 | $12.00 | $10.95 | $11.21 | $11.21 | 123K | -6.43% |
| Jun 1, 2026 | $11.75 | $12.76 | $11.62 | $12.60 | $12.60 | 117K | +7.23% |
| May 29, 2026 | $13.57 | $13.64 | $11.85 | $12.08 | $12.08 | 179K | -10.98% |
| May 28, 2026 | $12.54 | $13.98 | $12.52 | $13.62 | $13.62 | 122K | +8.61% |
| May 27, 2026 | $13.56 | $13.88 | $12.84 | $13.62 | $13.62 | 135K | +0.44% |
| May 26, 2026 | $14.83 | $16.27 | $13.70 | $14.40 | $14.40 | 198K | -2.90% |
| May 22, 2026 | $14.89 | $15.49 | $13.40 | $15.47 | $15.47 | 242K | +3.90% |
| May 21, 2026 | $11.78 | $15.46 | $11.00 | $14.89 | $14.89 | 433K | +26.40% |
| May 20, 2026 | $10.84 | $11.67 | $10.51 | $11.61 | $11.61 | 179K | +7.10% |
| May 19, 2026 | $10.54 | $11.14 | $10.13 | $10.99 | $10.99 | 188K | +4.27% |
| May 18, 2026 | $11.30 | $11.33 | $9.80 | $11.33 | $11.33 | 223K | +0.27% |
| May 15, 2026 | $11.39 | $11.73 | $10.40 | $11.30 | $11.30 | 228K | -0.79% |
| May 14, 2026 | $10.87 | $12.37 | $10.31 | $12.14 | $12.14 | 299K | +11.68% |
| May 13, 2026 | $11.43 | $11.88 | $10.76 | $10.77 | $10.77 | 245K | -5.77% |
| May 12, 2026 | $10.90 | $12.75 | $10.51 | $11.98 | $11.98 | 274K | +9.91% |
| May 11, 2026 | $12.59 | $13.99 | $10.96 | $11.73 | $11.73 | 414K | -6.83% |
Showing 1–20 of 815 records
Annual Stock Price Performance · AIXI
Jan 1 → Dec 31 · 4 years2026+5.6%$8.40 → $8.87
+5.6%
2025-92.9%$115.60 → $8.20
-92.9%
2024-71.6%$406.80 → $115.40
-71.6%
2023-66.6%$1224.00 → $408.60
-66.6%
Best Year2026 · +5.6%
Worst Year2025 · -92.9%
Positive Years1 / 4
Avg Annual Return-56.4%
4Y Total Return-99.3%
4Y CAGR~-70.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in AIXI?
If you invested $1,000 in AIXI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-79.6% / yr
Profit$-992
Based on Mar 9, 2023 · $1045.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xiao-I Corporation（AIXI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIXI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIXI 历史股价FMP 日线复权 OHLCV