5 DAY PERFORMANCE
+76.36%
1 MONTH PERFORMANCE
+44.91%
3 MONTH PERFORMANCE
-23.90%
6 MONTH PERFORMANCE
-59.93%
YEAR-TO-DATE PERFORMANCE
-79.03%
1 YEAR PERFORMANCE
-79.90%
Xiao-I Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.63 | $0.64 (1.32%) | $0.66 | $0.62 | 81.38 K | $6.02 M |
| 12/08/2025 | $0.70 | $0.65 (-7.03%) | $0.70 | $0.64 | 86.50 K | $6.12 M |
| 12/05/2025 | $0.69 | $0.68 (-1.25%) | $0.71 | $0.68 | 160.20 K | $6.39 M |
| 12/04/2025 | $0.67 | $0.69 (2.4%) | $0.70 | $0.67 | 220.80 K | $6.47 M |
| 12/03/2025 | $0.65 | $0.66 (1.51%) | $0.68 | $0.64 | 106.91 K | $6.22 M |
| 12/02/2025 | $0.69 | $0.65 (-5.8%) | $0.73 | $0.65 | 100.06 K | $6.13 M |
| 12/01/2025 | $0.73 | $0.69 (-5.22%) | $0.75 | $0.68 | 196.00 K | $6.53 M |
| 11/28/2025 | $0.77 | $0.73 (-5.47%) | $0.77 | $0.72 | 93.64 K | $6.87 M |
| 11/26/2025 | $0.70 | $0.76 (9.35%) | $0.78 | $0.69 | 143.10 K | $7.21 M |
| 11/25/2025 | $0.68 | $0.73 (7.35%) | $0.78 | $0.65 | 127.00 K | $6.88 M |
| 11/24/2025 | $0.79 | $0.68 (-13.45%) | $0.84 | $0.66 | 351.01 K | $6.42 M |
| 11/21/2025 | $0.65 | $0.80 (22.62%) | $0.80 | $0.60 | 997.00 K | $7.52 M |
| 11/20/2025 | $0.70 | $0.62 (-11.4%) | $0.72 | $0.62 | 140.51 K | $5.85 M |
| 11/19/2025 | $0.68 | $0.68 (-0.46%) | $0.71 | $0.67 | 104.00 K | $6.38 M |
| 11/18/2025 | $0.73 | $0.68 (-6.3%) | $0.75 | $0.66 | 341.10 K | $6.41 M |
| 11/17/2025 | $0.80 | $0.74 (-7.94%) | $0.80 | $0.74 | 124.70 K | $6.98 M |
| 11/14/2025 | $0.76 | $0.79 (3.82%) | $0.81 | $0.72 | 184.56 K | $7.46 M |
| 11/13/2025 | $0.86 | $0.82 (-4.73%) | $0.86 | $0.76 | 268.50 K | $7.72 M |
| 11/12/2025 | $0.84 | $0.84 (0.42%) | $0.85 | $0.82 | 46.13 K | $7.92 M |
| 11/11/2025 | $0.85 | $0.82 (-3.49%) | $0.85 | $0.79 | 57.51 K | $7.73 M |
| 11/10/2025 | $0.84 | $0.84 (0.01%) | $0.89 | $0.82 | 39.02 K | $7.92 M |
| 11/07/2025 | $0.85 | $0.84 (-1.76%) | $0.86 | $0.78 | 262.14 K | $7.87 M |
| 11/06/2025 | $0.92 | $0.87 (-5.23%) | $0.92 | $0.83 | 256.24 K | $8.20 M |
| 11/05/2025 | $0.83 | $0.90 (8.66%) | $0.95 | $0.83 | 269.95 K | $8.51 M |
| 11/04/2025 | $0.96 | $0.83 (-13.44%) | $0.96 | $0.77 | 551.90 K | $7.84 M |
| 11/03/2025 | $1.07 | $0.96 (-9.85%) | $1.09 | $0.94 | 641.65 K | $9.10 M |
| 10/31/2025 | $1.13 | $1.07 (-5.31%) | $1.23 | $1.03 | 382.10 K | $10.09 M |
| 10/30/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.08 | 119.47 K | $10.66 M |
| 10/29/2025 | $1.19 | $1.11 (-6.72%) | $1.23 | $1.10 | 358.52 K | $10.47 M |
| 10/28/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.18 | 98.82 K | $11.60 M |
| 10/27/2025 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.22 | 62.22 K | $11.60 M |
| 10/24/2025 | $1.17 | $1.22 (4.27%) | $1.26 | $1.17 | 99.36 K | $11.51 M |
| 10/23/2025 | $1.17 | $1.18 (0.85%) | $1.24 | $1.16 | 124.60 K | $11.13 M |
| 10/22/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.16 | 115.71 K | $11.32 M |
| 10/21/2025 | $1.27 | $1.27 (0%) | $1.33 | $1.25 | 58.00 K | $11.98 M |
| 10/20/2025 | $1.34 | $1.28 (-4.48%) | $1.38 | $1.25 | 196.49 K | $12.07 M |
| 10/17/2025 | $1.32 | $1.30 (-1.52%) | $1.38 | $1.27 | 121.70 K | $12.26 M |
| 10/16/2025 | $1.50 | $1.41 (-6%) | $1.55 | $1.39 | 404.32 K | $13.30 M |
| 10/15/2025 | $1.37 | $1.55 (13.14%) | $1.57 | $1.34 | 616.00 K | $14.62 M |
| 10/14/2025 | $1.20 | $1.37 (14.17%) | $1.42 | $1.15 | 731.12 K | $12.92 M |
| 10/13/2025 | $1.09 | $1.20 (10.09%) | $1.23 | $1.08 | 335.39 K | $11.32 M |
| 10/10/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.08 | 509.92 K | $10.37 M |
| 10/09/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 262.44 K | $11.13 M |
| 10/08/2025 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.10 | 176.62 K | $10.56 M |
| 10/07/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.14 | 177.63 K | $10.85 M |
| 10/06/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.14 | 227.41 K | $11.51 M |
| 10/03/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 101.40 K | $11.41 M |
| 10/02/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.15 | 325.60 K | $11.69 M |
| 10/01/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.18 | 220.83 K | $11.41 M |
| 09/30/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.13 | 525.20 K | $11.79 M |
| 09/29/2025 | $1.30 | $1.21 (-6.92%) | $1.33 | $1.18 | 403.15 K | $11.41 M |
| 09/26/2025 | $1.32 | $1.33 (0.76%) | $1.34 | $1.22 | 242.30 K | $12.54 M |
| 09/25/2025 | $1.68 | $1.29 (-23.21%) | $1.68 | $1.19 | 1.05 M | $12.17 M |
| 09/24/2025 | $1.61 | $1.68 (4.35%) | $1.78 | $1.57 | 110.90 K | $15.84 M |
| 09/23/2025 | $1.65 | $1.61 (-2.42%) | $1.70 | $1.54 | 172.31 K | $15.18 M |
| 09/22/2025 | $1.75 | $1.69 (-3.43%) | $1.86 | $1.63 | 256.40 K | $15.94 M |
| 09/19/2025 | $1.73 | $1.76 (1.73%) | $1.77 | $1.65 | 213.43 K | $16.60 M |
| 09/18/2025 | $1.71 | $1.71 (0%) | $1.73 | $1.62 | 270.93 K | $16.13 M |
| 09/17/2025 | $1.64 | $1.66 (1.22%) | $1.72 | $1.53 | 367.38 K | $15.65 M |
| 09/16/2025 | $1.68 | $1.60 (-4.76%) | $1.70 | $1.56 | 134.12 K | $15.09 M |
| 09/15/2025 | $1.70 | $1.70 (0%) | $1.74 | $1.56 | 243.72 K | $16.03 M |
| 09/12/2025 | $1.68 | $1.65 (-1.79%) | $1.75 | $1.58 | 213.63 K | $15.56 M |
| 09/11/2025 | $1.59 | $1.68 (5.66%) | $1.75 | $1.57 | 441.15 K | $15.84 M |
| 09/10/2025 | $1.54 | $1.57 (1.95%) | $1.61 | $1.49 | 223.00 K | $14.81 M |
| 09/09/2025 | $1.41 | $1.59 (12.77%) | $1.60 | $1.36 | 657.00 K | $14.99 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.
