5 DAY PERFORMANCE
-88.40%
1 MONTH PERFORMANCE
-93.20%
3 MONTH PERFORMANCE
-98.46%
6 MONTH PERFORMANCE
-99.85%
YEAR-TO-DATE PERFORMANCE
-99.63%
1 YEAR PERFORMANCE
-99.87%
Xiao-I Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.73 | $2.02 (16.47%) | $2.09 | $1.72 | 1.54 M | |
| 10/08/2026 | $2.11 | $1.93 (-8.53%) | $2.61 | $1.82 | 58.76 M | $549.94 K |
| 10/07/2026 | $1.59 | $1.32 (-16.98%) | $1.67 | $1.28 | 13.36 M | $376.12 K |
| 10/06/2026 | $2.91 | $1.85 (-36.43%) | $3.25 | $1.63 | 63.69 M | $527.14 K |
| 10/05/2026 | $1.53 | $1.51 (-1.31%) | $1.79 | $1.45 | 1.24 M | $430.26 K |
| 10/02/2026 | $1.70 | $1.81 (6.47%) | $2.26 | $1.59 | 74.00 M | $515.75 K |
| 10/01/2026 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.18 | 339.90 K | $347.63 K |
| 09/30/2026 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.35 | 304.70 K | $396.07 K |
| 09/29/2026 | $1.68 | $1.49 (-11.31%) | $1.94 | $1.42 | 1.19 M | $157.52 K |
| 09/28/2026 | $1.65 | $1.60 (-3.03%) | $1.68 | $1.57 | 176.30 K | $169.15 K |
| 09/25/2026 | $1.69 | $1.72 (1.78%) | $1.80 | $1.66 | 344.30 K | $181.83 K |
| 09/24/2026 | $1.73 | $1.88 (8.67%) | $1.90 | $1.64 | 4.54 M | $198.75 K |
| 09/23/2026 | $1.87 | $1.90 (1.6%) | $1.95 | $1.75 | 591.91 K | $200.86 K |
| 09/22/2026 | $1.84 | $2.04 (10.87%) | $2.16 | $1.78 | 1.47 M | $215.66 K |
| 09/21/2026 | $2.05 | $1.88 (-8.29%) | $2.06 | $1.80 | 224.88 K | $198.75 K |
| 09/18/2026 | $2.27 | $2.09 (-7.93%) | $2.45 | $2.05 | 545.90 K | $220.95 K |
| 09/17/2026 | $2.06 | $2.10 (1.94%) | $2.28 | $2.01 | 189.32 K | $222.00 K |
| 09/16/2026 | $2.03 | $2.08 (2.46%) | $2.15 | $1.98 | 335.10 K | $219.89 K |
| 09/15/2026 | $2.37 | $2.32 (-2.11%) | $2.40 | $2.30 | 2.80 M | $245.26 K |
| 09/14/2026 | $2.59 | $2.39 (-7.72%) | $2.59 | $2.30 | 143.77 K | $252.66 K |
| 09/11/2026 | $2.96 | $2.69 (-9.12%) | $2.96 | $2.63 | 159.63 K | $284.38 K |
| 09/10/2026 | $2.97 | $3.10 (4.38%) | $3.13 | $2.93 | 81.32 K | $327.72 K |
| 09/09/2026 | $2.95 | $3.09 (4.75%) | $3.25 | $2.93 | 255.49 K | $326.66 K |
| 09/08/2026 | $3.26 | $3.26 (0%) | $3.38 | $2.98 | 349.71 K | $344.63 K |
| 09/04/2026 | $3.19 | $3.30 (3.45%) | $3.46 | $3.12 | 144.04 K | $348.86 K |
| 09/03/2026 | $3.20 | $3.39 (5.94%) | $3.39 | $3.15 | 140.15 K | $358.38 K |
| 09/02/2026 | $3.27 | $3.30 (0.92%) | $3.57 | $3.15 | 148.02 K | $348.86 K |
| 09/01/2026 | $3.34 | $3.38 (1.2%) | $3.50 | $3.22 | 164.39 K | $357.32 K |
| 08/31/2026 | $3.62 | $3.52 (-2.76%) | $3.78 | $3.26 | 294.66 K | $372.12 K |
| 08/28/2026 | $3.92 | $3.82 (-2.55%) | $3.92 | $3.50 | 704.86 K | $403.84 K |
| 08/27/2026 | $4.19 | $4.13 (-1.43%) | $4.58 | $3.89 | 839.69 K | $436.61 K |
| 08/26/2026 | $7.84 | $5.63 (-28.19%) | $8.05 | $5.32 | 2.50 M | $595.18 K |
| 08/25/2026 | $10.22 | $9.17 (-10.27%) | $12.11 | $7.42 | 35.89 M | $969.42 K |
| 08/24/2026 | $3.26 | $3.20 (-1.84%) | $3.36 | $3.08 | 1.99 M | $338.29 K |
| 08/21/2026 | $3.64 | $3.20 (-12.09%) | $3.81 | $2.80 | 130.73 K | $338.29 K |
| 08/20/2026 | $4.38 | $3.92 (-10.5%) | $4.48 | $3.19 | 308.67 K | $414.41 K |
| 08/19/2026 | $5.20 | $4.97 (-4.42%) | $5.73 | $4.83 | 140.96 K | $525.41 K |
| 08/18/2026 | $5.50 | $5.07 (-7.82%) | $5.60 | $4.90 | 247.19 K | $535.98 K |
| 08/17/2026 | $5.56 | $6.25 (12.41%) | $6.37 | $5.34 | 1.52 M | $660.73 K |
| 08/14/2026 | $6.16 | $5.79 (-6.01%) | $6.24 | $4.95 | 67.36 K | $612.10 K |
| 08/13/2026 | $6.25 | $6.20 (-0.8%) | $6.30 | $5.89 | 49.43 K | $655.44 K |
| 08/12/2026 | $6.92 | $6.38 (-7.8%) | $6.92 | $6.30 | 47.36 K | $674.47 K |
| 08/11/2026 | $7.07 | $6.90 (-2.4%) | $7.07 | $6.51 | 54.99 K | $729.44 K |
| 08/10/2026 | $7.21 | $7.07 (-1.94%) | $7.77 | $7.00 | 83.55 K | $747.41 K |
| 08/07/2026 | $7.84 | $7.84 (0%) | $9.38 | $7.42 | 847.20 K | $828.81 K |
| 08/06/2026 | $7.14 | $7.42 (3.92%) | $7.70 | $7.14 | 28.53 K | $784.41 K |
| 08/05/2026 | $7.28 | $7.63 (4.81%) | $7.77 | $6.92 | 43.99 K | $806.61 K |
| 08/04/2026 | $7.14 | $7.28 (1.96%) | $7.77 | $7.14 | 27.17 K | $769.61 K |
| 08/03/2026 | $7.42 | $7.49 (0.94%) | $7.98 | $7.07 | 28.96 K | $791.81 K |
| 07/31/2026 | $7.42 | $7.35 (-0.94%) | $7.42 | $6.93 | 48.65 K | $777.01 K |
| 07/30/2026 | $7.35 | $7.42 (0.95%) | $7.56 | $6.72 | 108.44 K | $784.41 K |
| 07/29/2026 | $7.35 | $8.33 (13.33%) | $11.20 | $7.21 | 890.86 K | $880.61 K |
| 07/28/2026 | $7.70 | $7.35 (-4.55%) | $7.84 | $7.28 | 25.19 K | $777.01 K |
| 07/27/2026 | $7.91 | $7.98 (0.88%) | $8.40 | $7.49 | 54.40 K | $843.61 K |
| 07/24/2026 | $8.40 | $8.26 (-1.67%) | $9.10 | $8.05 | 30.37 K | $873.21 K |
| 07/23/2026 | $8.68 | $8.40 (-3.23%) | $8.82 | $8.12 | 26.68 K | $888.01 K |
| 07/22/2026 | $8.47 | $8.89 (4.96%) | $9.73 | $7.84 | 106.00 K | $939.82 K |
| 07/21/2026 | $8.40 | $8.68 (3.33%) | $9.38 | $8.12 | 475.80 K | $917.61 K |
| 07/20/2026 | $10.71 | $8.47 (-20.92%) | $10.71 | $8.26 | 318.47 K | $895.41 K |
| 07/17/2026 | $11.48 | $10.78 (-6.1%) | $11.83 | $10.71 | 24.07 K | $1.14 M |
| 07/16/2026 | $12.25 | $11.76 (-4%) | $12.32 | $11.55 | 10.64 K | $1.24 M |
| 07/15/2026 | $11.97 | $12.32 (2.92%) | $12.53 | $11.90 | 10.89 K | $1.30 M |
| 07/14/2026 | $12.18 | $12.18 (0%) | $12.60 | $11.27 | 21.81 K | $1.29 M |
| 07/13/2026 | $12.88 | $11.83 (-8.15%) | $12.88 | $11.48 | 22.62 K | $1.25 M |
| 07/10/2026 | $13.65 | $12.88 (-5.64%) | $13.72 | $12.81 | 24.90 K | $1.36 M |
| 07/09/2026 | $13.86 | $13.65 (-1.52%) | $14.00 | $13.23 | 12.71 K | $1.44 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.
