5 DAY PERFORMANCE
+173.76%
1 MONTH PERFORMANCE
+242.11%
3 MONTH PERFORMANCE
-16.13%
YEAR-TO-DATE PERFORMANCE
-5.45%
AIX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.39 | $0.42 (7.09%) | $0.43 | $0.38 | 345,111 | $1.17 M |
| 03/11/2025 | $0.37 | $0.39 (5.38%) | $0.39 | $0.37 | 181,266 | $1.10 M |
| 03/10/2025 | $0.38 | $0.38 (-0.26%) | $0.38 | $0.36 | 90,933 | $1.07 M |
| 03/07/2025 | $0.38 | $0.38 (0.85%) | $0.38 | $0.36 | 87,656 | $1.08 M |
| 03/06/2025 | $0.36 | $0.38 (4.92%) | $0.38 | $0.35 | 75,022 | $1.07 M |
| 03/05/2025 | $0.36 | $0.36 (0.87%) | $0.37 | $0.35 | 65,700 | $1.02 M |
| 03/04/2025 | $0.36 | $0.36 (-0.81%) | $0.38 | $0.34 | 263,795 | $1.01 M |
| 03/03/2025 | $0.39 | $0.36 (-5.58%) | $0.41 | $0.36 | 220,400 | $1.03 M |
| 02/28/2025 | $0.37 | $0.39 (6.7%) | $0.39 | $0.35 | 336,000 | $1.11 M |
| 02/27/2025 | $0.36 | $0.36 (0.28%) | $0.37 | $0.35 | 218,765 | $1.01 M |
| 02/26/2025 | $0.38 | $0.36 (-5.77%) | $0.38 | $0.34 | 331,624 | $1.01 M |
| 02/25/2025 | $0.37 | $0.37 (-1.69%) | $0.38 | $0.36 | 457,300 | $1.04 M |
| 02/24/2025 | $0.35 | $0.35 (2.38%) | $0.36 | $0.33 | 320,317 | $1.00 M |
| 02/21/2025 | $0.34 | $0.34 (-1.08%) | $0.35 | $0.32 | 424,844 | $958,037 |
| 02/20/2025 | $0.33 | $0.34 (3%) | $0.34 | $0.33 | 355,900 | $19.27 M |
| 02/19/2025 | $0.34 | $0.32 (-3.66%) | $0.35 | $0.32 | 393,221 | $18.38 M |
| 02/18/2025 | $0.34 | $0.33 (-4.69%) | $0.36 | $0.32 | 1.03 M | $18.43 M |
| 02/14/2025 | $0.32 | $0.32 (0.72%) | $0.35 | $0.32 | 319,565 | $18.36 M |
| 02/13/2025 | $0.30 | $0.32 (3.84%) | $0.32 | $0.30 | 290,326 | $17.92 M |
| 02/12/2025 | $0.30 | $0.30 (1.33%) | $0.33 | $0.30 | 778,383 | $17.24 M |
| 02/11/2025 | $0.37 | $0.32 (-15.12%) | $0.38 | $0.29 | 1.85 M | $17.86 M |
| 02/10/2025 | $0.38 | $0.38 (1%) | $0.40 | $0.37 | 1.12 M | $21.76 M |
| 02/07/2025 | $0.38 | $0.40 (5.32%) | $0.54 | $0.38 | 4.00 M | $22.46 M |
| 02/06/2025 | $0.38 | $0.38 (-0.16%) | $0.39 | $0.37 | 242,800 | $21.51 M |
| 02/05/2025 | $0.38 | $0.38 (-0.19%) | $0.40 | $0.37 | 252,699 | $21.39 M |
| 02/04/2025 | $0.40 | $0.38 (-4.28%) | $0.40 | $0.37 | 242,309 | $21.55 M |
| 02/03/2025 | $0.36 | $0.38 (5.58%) | $0.40 | $0.35 | 386,795 | $21.55 M |
| 01/31/2025 | $0.40 | $0.38 (-4.57%) | $0.40 | $0.37 | 300,600 | $1.07 M |
| 01/30/2025 | $0.40 | $0.39 (-2.1%) | $0.42 | $0.39 | 321,984 | $1.11 M |
| 01/29/2025 | $0.43 | $0.42 (-2.65%) | $0.43 | $0.39 | 277,632 | $1.19 M |
| 01/28/2025 | $0.42 | $0.42 (1.23%) | $0.43 | $0.39 | 463,729 | $1.19 M |
| 01/27/2025 | $0.44 | $0.42 (-4.62%) | $0.45 | $0.40 | 959,306 | $1.18 M |
| 01/24/2025 | $0.40 | $0.43 (8.28%) | $0.45 | $0.40 | 916,119 | $1.23 M |
| 01/23/2025 | $0.37 | $0.40 (9.02%) | $0.42 | $0.36 | 733,000 | $1.14 M |
| 01/22/2025 | $0.36 | $0.38 (3.49%) | $0.40 | $0.36 | 377,862 | $1.07 M |
| 01/21/2025 | $0.40 | $0.37 (-6.3%) | $0.40 | $0.36 | 358,709 | $1.06 M |
| 01/17/2025 | $0.37 | $0.39 (4.81%) | $0.40 | $0.37 | 470,742 | $1.11 M |
| 01/16/2025 | $0.37 | $0.39 (5.19%) | $0.41 | $0.36 | 1.38 M | $1.10 M |
| 01/15/2025 | $0.38 | $0.37 (-1.88%) | $0.38 | $0.34 | 1.68 M | $1.05 M |
| 01/14/2025 | $0.35 | $0.37 (4.23%) | $0.38 | $0.33 | 2.89 M | $1.04 M |
| 01/13/2025 | $0.43 | $0.34 (-21.11%) | $0.43 | $0.33 | 4.80 M | $963,992 |
| 01/10/2025 | $0.78 | $0.43 (-45.08%) | $0.78 | $0.38 | 7.85 M | $1.21 M |
| 01/08/2025 | $0.92 | $0.81 (-12.49%) | $0.92 | $0.70 | 1.50 M | $2.28 M |
| 01/07/2025 | $1.00 | $0.93 (-7.01%) | $1.04 | $0.92 | 853,307 | $2.64 M |
| 01/06/2025 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.03 | 1.92 M | $2.95 M |
| 01/03/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.06 | 533,015 | $3.06 M |
| 01/02/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.08 | 295,256 | $3.26 M |
| 12/31/2024 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.08 | 575,509 | $3.12 M |
| 12/30/2024 | $1.19 | $1.12 (-5.88%) | $1.22 | $1.10 | 720,100 | $3.18 M |
| 12/27/2024 | $1.15 | $1.14 (-0.87%) | $1.25 | $1.07 | 1.10 M | $3.23 M |
| 12/26/2024 | $1.05 | $1.09 (3.81%) | $1.12 | $1.01 | 601,382 | $3.09 M |
| 12/24/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 186,800 | $3.03 M |
| 12/23/2024 | $1.06 | $1.06 (0%) | $1.11 | $0.99 | 289,800 | $3.01 M |
| 12/20/2024 | $1.07 | $1.08 (0.93%) | $1.12 | $1.06 | 87,113 | $3.06 M |
| 12/19/2024 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.06 | 113,000 | $3.06 M |
| 12/18/2024 | $1.16 | $1.10 (-5.17%) | $1.21 | $1.09 | 284,700 | $3.12 M |
| 12/17/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 255,200 | $3.40 M |
| 12/16/2024 | $1.18 | $1.21 (2.54%) | $1.24 | $1.17 | 81,300 | $3.43 M |
| 12/13/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 45,741 | $3.46 M |
| 12/12/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.24 | 40,737 | $3.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
