5 DAY PERFORMANCE
-18.24%
1 MONTH PERFORMANCE
-11.68%
3 MONTH PERFORMANCE
-14.79%
6 MONTH PERFORMANCE
-52.92%
YEAR-TO-DATE PERFORMANCE
-48.29%
1 YEAR PERFORMANCE
-64.93%
AIxCrypto Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.44 | $1.40 (-2.89%) | $1.44 | $1.40 | 18.39 K | $4.65 M |
| 05/05/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.40 | 56.06 K | $4.65 M |
| 05/04/2026 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.40 | 21.41 K | $4.61 M |
| 05/01/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.46 | 37.55 K | $4.84 M |
| 04/30/2026 | $1.38 | $1.46 (5.8%) | $1.47 | $1.36 | 40.10 K | $4.78 M |
| 04/29/2026 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.38 | 14.87 K | $4.58 M |
| 04/28/2026 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.42 | 16.30 K | $4.84 M |
| 04/27/2026 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.45 | 35.88 K | $5.01 M |
| 04/24/2026 | $1.45 | $1.57 (8.28%) | $1.57 | $1.43 | 43.00 K | $5.14 M |
| 04/23/2026 | $1.52 | $1.45 (-4.61%) | $1.58 | $1.42 | 36.56 K | $4.74 M |
| 04/22/2026 | $1.46 | $1.55 (6.16%) | $1.60 | $1.43 | 79.27 K | $5.07 M |
| 04/21/2026 | $1.36 | $1.41 (3.68%) | $1.65 | $1.36 | 279.29 K | $4.61 M |
| 04/20/2026 | $1.37 | $1.37 (0%) | $1.40 | $1.32 | 18.70 K | $4.48 M |
| 04/17/2026 | $1.27 | $1.38 (8.66%) | $1.38 | $1.26 | 75.76 K | $4.52 M |
| 04/16/2026 | $1.27 | $1.28 (0.79%) | $1.32 | $1.23 | 26.10 K | $4.19 M |
| 04/15/2026 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.20 | 39.91 K | $4.06 M |
| 04/14/2026 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.21 | 59.91 K | $4.29 M |
| 04/13/2026 | $1.35 | $1.35 (0%) | $1.40 | $1.32 | 25.24 K | $4.42 M |
| 04/10/2026 | $1.34 | $1.36 (1.49%) | $1.39 | $1.31 | 44.80 K | $4.45 M |
| 04/09/2026 | $1.30 | $1.33 (2.31%) | $1.35 | $1.29 | 13.90 K | $4.35 M |
| 04/08/2026 | $1.34 | $1.34 (0%) | $1.34 | $1.25 | 28.86 K | $4.38 M |
| 04/07/2026 | $1.34 | $1.24 (-7.46%) | $1.37 | $1.23 | 178.07 K | $4.06 M |
| 04/06/2026 | $1.30 | $1.37 (5.38%) | $1.38 | $1.28 | 30.48 K | $4.48 M |
| 04/02/2026 | $1.23 | $1.28 (4.07%) | $1.28 | $1.20 | 21.90 K | $794.49 K |
| 04/01/2026 | $1.25 | $1.24 (-0.8%) | $1.33 | $1.23 | 35.06 K | $769.66 K |
| 03/31/2026 | $1.15 | $1.25 (8.7%) | $1.28 | $1.12 | 18.78 K | $775.87 K |
| 03/30/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.08 | 34.40 K | $713.80 K |
| 03/27/2026 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.12 | 58.30 K | $713.80 K |
| 03/26/2026 | $1.25 | $1.18 (-5.6%) | $1.32 | $1.17 | 34.93 K | $732.42 K |
| 03/25/2026 | $1.35 | $1.28 (-5.19%) | $1.43 | $1.26 | 60.94 K | $794.49 K |
| 03/24/2026 | $1.31 | $1.32 (0.76%) | $1.44 | $1.26 | 58.72 K | $819.32 K |
| 03/23/2026 | $1.25 | $1.36 (8.8%) | $1.38 | $1.25 | 70.65 K | $844.14 K |
| 03/20/2026 | $1.25 | $1.26 (0.8%) | $1.35 | $1.22 | 106.48 K | $782.07 K |
| 03/19/2026 | $1.37 | $1.24 (-9.49%) | $1.37 | $1.22 | 54.00 K | $769.66 K |
| 03/18/2026 | $1.36 | $1.40 (2.94%) | $1.50 | $1.30 | 101.83 K | $868.97 K |
| 03/17/2026 | $1.14 | $1.40 (22.81%) | $1.45 | $1.14 | 200.03 K | $868.97 K |
| 03/16/2026 | $1.13 | $1.15 (1.77%) | $1.24 | $1.13 | 27.30 K | $713.80 K |
| 03/13/2026 | $1.09 | $1.14 (4.59%) | $1.17 | $1.06 | 30.52 K | $707.59 K |
| 03/12/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 47.47 K | $657.94 K |
| 03/11/2026 | $1.11 | $1.10 (-0.9%) | $1.19 | $1.09 | 50.24 K | $682.76 K |
| 03/10/2026 | $1.22 | $1.19 (-2.46%) | $1.28 | $1.18 | 35.43 K | $738.63 K |
| 03/09/2026 | $1.12 | $1.21 (8.04%) | $1.24 | $1.09 | 108.04 K | $751.04 K |
| 03/06/2026 | $1.04 | $1.10 (5.77%) | $1.14 | $1.04 | 21.11 K | $682.76 K |
| 03/05/2026 | $1.12 | $1.08 (-3.57%) | $1.18 | $1.06 | 46.41 K | $670.35 K |
| 03/04/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.08 | 22.20 K | $701.38 K |
| 03/03/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.02 | 41.21 K | $651.73 K |
| 03/02/2026 | $1.12 | $1.14 (1.79%) | $1.17 | $1.07 | 28.10 K | $707.59 K |
| 02/27/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 37.80 K | $707.59 K |
| 02/26/2026 | $1.15 | $1.18 (2.61%) | $1.19 | $1.10 | 52.85 K | $732.42 K |
| 02/25/2026 | $0.99 | $1.15 (16.15%) | $1.24 | $0.97 | 260.70 K | $713.80 K |
| 02/24/2026 | $1.00 | $0.96 (-4%) | $1.01 | $0.92 | 63.30 K | $595.87 K |
| 02/23/2026 | $1.27 | $1.00 (-21.61%) | $1.37 | $0.97 | 270.90 K | $617.90 K |
| 02/20/2026 | $1.24 | $1.24 (0%) | $1.42 | $1.23 | 253.22 K | $769.66 K |
| 02/19/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 38.39 K | $769.66 K |
| 02/18/2026 | $1.22 | $1.24 (1.64%) | $1.27 | $1.21 | 28.08 K | $769.66 K |
| 02/17/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.22 | 15.95 K | $763.45 K |
| 02/13/2026 | $1.25 | $1.30 (4%) | $1.33 | $1.22 | 52.31 K | $806.90 K |
| 02/12/2026 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.16 | 73.60 K | $751.04 K |
| 02/11/2026 | $1.37 | $1.29 (-5.84%) | $1.40 | $1.26 | 58.90 K | $800.70 K |
| 02/10/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.37 | 50.25 K | $850.35 K |
| 02/09/2026 | $1.45 | $1.41 (-2.76%) | $1.50 | $1.38 | 24.35 K | $875.18 K |
| 02/06/2026 | $1.37 | $1.42 (3.65%) | $1.49 | $1.36 | 66.12 K | $881.39 K |
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.
