5 DAY PERFORMANCE
+26.04%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-17.12%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-48.29%
1 YEAR PERFORMANCE
-57.39%
AIxCrypto Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.12 | 119.98 K | $22.72 M |
| 09/18/2026 | $1.06 | $1.09 (2.83%) | $1.20 | $0.98 | 548.23 K | $22.11 M |
| 09/17/2026 | $0.93 | $1.04 (11.47%) | $1.09 | $0.93 | 211.28 K | $21.10 M |
| 09/16/2026 | $0.97 | $0.96 (-1.44%) | $1.00 | $0.88 | 358.90 K | $19.47 M |
| 09/15/2026 | $1.13 | $1.02 (-9.73%) | $1.20 | $1.00 | 668.09 K | $20.69 M |
| 09/14/2026 | $0.85 | $1.19 (39.84%) | $1.20 | $0.85 | 3.23 M | $24.14 M |
| 09/11/2026 | $0.76 | $0.90 (17.97%) | $0.92 | $0.75 | 624.14 K | $18.19 M |
| 09/10/2026 | $0.70 | $0.74 (6.09%) | $0.78 | $0.69 | 201.51 K | $15.02 M |
| 09/09/2026 | $0.70 | $0.71 (0.83%) | $0.76 | $0.66 | 176.64 K | $14.32 M |
| 09/08/2026 | $0.71 | $0.69 (-2.76%) | $0.73 | $0.66 | 106.19 K | $14.01 M |
| 09/04/2026 | $0.70 | $0.71 (1.93%) | $0.74 | $0.69 | 109.44 K | $14.39 M |
| 09/03/2026 | $0.75 | $0.70 (-7.19%) | $0.75 | $0.69 | 163.32 K | $14.12 M |
| 09/02/2026 | $0.77 | $0.77 (-0.08%) | $0.81 | $0.76 | 89.86 K | $15.64 M |
| 09/01/2026 | $0.81 | $0.78 (-3.7%) | $0.81 | $0.73 | 188.75 K | $15.82 M |
| 08/31/2026 | $0.77 | $0.81 (5.65%) | $0.92 | $0.76 | 616.50 K | $16.50 M |
| 08/28/2026 | $0.83 | $0.78 (-5.34%) | $0.85 | $0.76 | 190.86 K | $15.88 M |
| 08/27/2026 | $0.93 | $0.84 (-9.34%) | $0.94 | $0.80 | 327.34 K | $17.10 M |
| 08/26/2026 | $0.92 | $0.92 (0.24%) | $0.92 | $0.84 | 201.45 K | $18.66 M |
| 08/25/2026 | $0.91 | $0.93 (2.38%) | $0.94 | $0.81 | 465.51 K | $18.90 M |
| 08/24/2026 | $1.04 | $0.94 (-9.94%) | $1.06 | $0.83 | 1.21 M | $19.00 M |
| 08/21/2026 | $1.24 | $1.12 (-9.68%) | $1.30 | $1.11 | 492.51 K | $22.72 M |
| 08/20/2026 | $1.46 | $1.18 (-19.18%) | $1.55 | $1.17 | 1.28 M | $23.94 M |
| 08/19/2026 | $1.12 | $1.55 (38.39%) | $1.62 | $1.08 | 5.94 M | $31.44 M |
| 08/18/2026 | $0.86 | $1.32 (53.76%) | $3.14 | $0.85 | 65.00 M | $26.78 M |
| 08/17/2026 | $0.70 | $0.71 (1.31%) | $0.75 | $0.67 | 112.70 K | $14.41 M |
| 08/14/2026 | $0.70 | $0.68 (-3.94%) | $0.73 | $0.68 | 14.09 K | $13.74 M |
| 08/13/2026 | $0.73 | $0.69 (-5.39%) | $0.74 | $0.69 | 9.90 K | $14.02 M |
| 08/12/2026 | $0.77 | $0.74 (-4.05%) | $0.77 | $0.70 | 27.70 K | $15.06 M |
| 08/11/2026 | $0.80 | $0.80 (0.09%) | $0.80 | $0.59 | 111.66 K | $16.18 M |
| 08/10/2026 | $0.76 | $0.79 (4.4%) | $0.84 | $0.76 | 26.40 K | $16.01 M |
| 08/07/2026 | $0.77 | $0.82 (6.75%) | $0.88 | $0.75 | 37.20 K | $6.33 M |
| 08/06/2026 | $0.79 | $0.83 (3.99%) | $0.83 | $0.74 | 13.67 K | $6.36 M |
| 08/05/2026 | $0.76 | $0.77 (0.94%) | $0.79 | $0.76 | 24.12 K | $5.94 M |
| 08/04/2026 | $0.79 | $0.80 (1.27%) | $0.86 | $0.78 | 48.21 K | $6.15 M |
| 08/03/2026 | $0.69 | $0.79 (14.67%) | $0.79 | $0.65 | 28.02 K | $6.07 M |
| 07/31/2026 | $0.65 | $0.66 (1.5%) | $0.69 | $0.65 | 11.00 K | $5.10 M |
| 07/30/2026 | $0.65 | $0.67 (3.11%) | $0.71 | $0.65 | 33.48 K | $5.16 M |
| 07/29/2026 | $0.77 | $0.65 (-15.8%) | $0.83 | $0.62 | 110.11 K | $5.01 M |
| 07/28/2026 | $0.80 | $0.82 (2.95%) | $0.83 | $0.73 | 31.34 K | $6.35 M |
| 07/27/2026 | $0.82 | $0.83 (0.54%) | $0.90 | $0.76 | 21.52 K | $6.36 M |
| 07/24/2026 | $0.75 | $0.82 (9.49%) | $0.83 | $0.74 | 38.20 K | $6.33 M |
| 07/23/2026 | $0.82 | $0.77 (-5.64%) | $0.84 | $0.76 | 28.43 K | $5.93 M |
| 07/22/2026 | $0.78 | $0.80 (2.44%) | $0.90 | $0.74 | 54.70 K | $6.16 M |
| 07/21/2026 | $0.72 | $0.78 (8.23%) | $0.84 | $0.72 | 29.61 K | $5.99 M |
| 07/20/2026 | $0.76 | $0.69 (-9.11%) | $0.82 | $0.68 | 118.67 K | $5.33 M |
| 07/17/2026 | $0.87 | $0.78 (-10.91%) | $0.92 | $0.75 | 28.50 K | $5.97 M |
| 07/16/2026 | $0.97 | $0.88 (-9.53%) | $1.00 | $0.88 | 26.21 K | $6.78 M |
| 07/15/2026 | $0.99 | $0.98 (-1.05%) | $1.11 | $0.94 | 30.75 K | $7.55 M |
| 07/14/2026 | $1.00 | $0.99 (-0.89%) | $1.05 | $0.94 | 32.27 K | $7.63 M |
| 07/13/2026 | $0.99 | $0.92 (-7.05%) | $1.02 | $0.90 | 36.10 K | $7.09 M |
| 07/10/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 12.41 K | $7.86 M |
| 07/09/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 24.13 K | $7.86 M |
| 07/08/2026 | $1.00 | $1.05 (5%) | $1.06 | $1.00 | 10.30 K | $8.09 M |
| 07/07/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 28.40 K | $8.01 M |
| 07/06/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.04 | 66.05 K | $8.40 M |
| 07/02/2026 | $1.22 | $1.10 (-9.84%) | $1.22 | $1.08 | 35.97 K | $8.48 M |
| 07/01/2026 | $1.14 | $1.22 (7.02%) | $1.36 | $1.11 | 125.50 K | $9.40 M |
| 06/30/2026 | $1.11 | $1.18 (6.31%) | $1.18 | $1.11 | 33.30 K | $9.09 M |
| 06/29/2026 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.06 | 50.64 K | $8.24 M |
| 06/26/2026 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.06 | 70.71 K | $8.32 M |
| 06/25/2026 | $1.19 | $1.05 (-11.76%) | $1.22 | $1.04 | 102.30 K | $8.09 M |
| 06/24/2026 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.19 | 40.50 K | $9.17 M |
| 06/23/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.28 | 31.84 K | $9.94 M |
| 06/22/2026 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.30 | 55.90 K | $10.48 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.
