5 DAY PERFORMANCE
-93.05%
1 MONTH PERFORMANCE
-98.46%
3 MONTH PERFORMANCE
-91.80%
6 MONTH PERFORMANCE
-97.54%
YEAR-TO-DATE PERFORMANCE
-97.44%
1 YEAR PERFORMANCE
-99.63%
Xiao-I Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.14 | $1.99 (-7.01%) | $2.16 | $1.94 | 206.81 K | $1.47 M |
| 06/25/2026 | $2.15 | $2.14 (-0.47%) | $2.24 | $1.85 | 544.27 K | $1.58 M |
| 06/24/2026 | $2.77 | $2.39 (-13.72%) | $2.80 | $2.31 | 914.30 K | $1.77 M |
| 06/23/2026 | $3.32 | $3.02 (-9.04%) | $3.65 | $2.85 | 29.37 M | $2.23 M |
| 06/22/2026 | $2.81 | $3.06 (8.9%) | $3.74 | $2.60 | 4.29 M | $2.26 M |
| 06/18/2026 | $6.82 | $6.26 (-8.21%) | $7.20 | $5.98 | 166.14 K | $4.63 M |
| 06/17/2026 | $7.15 | $6.81 (-4.76%) | $7.49 | $6.60 | 100.54 K | $5.04 M |
| 06/16/2026 | $7.00 | $7.41 (5.86%) | $8.08 | $6.00 | 265.50 K | $5.48 M |
| 06/15/2026 | $7.59 | $7.04 (-7.25%) | $7.83 | $7.00 | 191.68 K | $5.21 M |
| 06/12/2026 | $8.20 | $7.86 (-4.15%) | $9.09 | $7.45 | 214.48 K | $5.82 M |
| 06/11/2026 | $8.11 | $8.43 (3.95%) | $8.91 | $7.80 | 97.83 K | $6.24 M |
| 06/10/2026 | $8.46 | $8.28 (-2.13%) | $8.90 | $7.73 | 160.52 K | $6.13 M |
| 06/09/2026 | $9.11 | $8.52 (-6.48%) | $10.65 | $8.51 | 292.51 K | $6.30 M |
| 06/08/2026 | $8.65 | $8.87 (2.54%) | $8.96 | $7.96 | 138.20 K | $6.56 M |
| 06/05/2026 | $8.15 | $8.85 (8.59%) | $9.98 | $7.94 | 221.80 K | $6.55 M |
| 06/04/2026 | $9.41 | $8.59 (-8.71%) | $9.57 | $8.38 | 249.30 K | $6.36 M |
| 06/03/2026 | $11.20 | $10.03 (-10.45%) | $11.72 | $10.00 | 137.34 K | $7.42 M |
| 06/02/2026 | $11.98 | $11.21 (-6.43%) | $12.00 | $10.95 | 122.70 K | $8.30 M |
| 06/01/2026 | $11.75 | $12.60 (7.23%) | $12.76 | $11.62 | 117.30 K | $9.32 M |
| 05/29/2026 | $13.57 | $12.08 (-10.98%) | $13.64 | $11.85 | 178.82 K | $8.94 M |
| 05/28/2026 | $12.54 | $13.62 (8.61%) | $13.98 | $12.52 | 122.30 K | $10.08 M |
| 05/27/2026 | $13.56 | $13.62 (0.44%) | $13.88 | $12.84 | 135.02 K | $10.08 M |
| 05/26/2026 | $14.83 | $14.40 (-2.9%) | $16.27 | $13.70 | 198.08 K | $10.66 M |
| 05/22/2026 | $14.89 | $15.47 (3.9%) | $15.49 | $13.40 | 241.98 K | $11.45 M |
| 05/21/2026 | $11.78 | $14.89 (26.4%) | $15.46 | $11.00 | 432.82 K | $11.02 M |
| 05/20/2026 | $10.84 | $11.61 (7.1%) | $11.67 | $10.51 | 179.34 K | $8.59 M |
| 05/19/2026 | $10.54 | $10.99 (4.27%) | $11.14 | $10.13 | 187.60 K | $8.13 M |
| 05/18/2026 | $11.30 | $11.33 (0.27%) | $11.33 | $9.80 | 222.80 K | $8.38 M |
| 05/15/2026 | $11.39 | $11.30 (-0.79%) | $11.73 | $10.40 | 228.15 K | $8.36 M |
| 05/14/2026 | $10.87 | $12.14 (11.68%) | $12.37 | $10.31 | 299.14 K | $8.98 M |
| 05/13/2026 | $11.43 | $10.77 (-5.77%) | $11.88 | $10.76 | 245.13 K | $7.97 M |
| 05/12/2026 | $10.90 | $11.98 (9.91%) | $12.75 | $10.51 | 273.60 K | $8.87 M |
| 05/11/2026 | $12.59 | $11.73 (-6.83%) | $13.99 | $10.96 | 414.41 K | $8.68 M |
| 05/08/2026 | $13.21 | $12.20 (-7.65%) | $13.72 | $11.60 | 7.81 M | $9.03 M |
| 05/07/2026 | $14.00 | $14.46 (3.29%) | $15.40 | $13.98 | 5.12 M | $10.70 M |
| 05/06/2026 | $15.60 | $14.94 (-4.23%) | $15.80 | $14.86 | 4.58 M | $11.06 M |
| 05/05/2026 | $16.00 | $16.20 (1.25%) | $16.40 | $14.80 | 6.83 M | $11.99 M |
| 05/04/2026 | $16.00 | $15.70 (-1.88%) | $16.00 | $14.53 | 5.87 M | $11.62 M |
| 05/01/2026 | $16.26 | $16.30 (0.25%) | $17.31 | $15.40 | 10.96 M | $12.06 M |
| 04/30/2026 | $19.03 | $19.47 (2.31%) | $20.60 | $17.80 | 32.11 M | $14.41 M |
| 04/29/2026 | $18.10 | $17.98 (-0.66%) | $23.90 | $16.81 | 139.13 M | $13.31 M |
| 04/28/2026 | $13.09 | $14.60 (11.54%) | $14.98 | $12.70 | 7.94 M | $10.80 M |
| 04/27/2026 | $13.92 | $13.68 (-1.72%) | $14.04 | $12.14 | 12.46 M | $10.12 M |
| 04/24/2026 | $15.19 | $15.20 (0.07%) | $16.40 | $14.48 | 17.15 M | $11.25 M |
| 04/23/2026 | $20.00 | $21.60 (8%) | $28.00 | $19.96 | 96.48 M | $15.98 M |
| 04/22/2026 | $15.61 | $17.90 (14.67%) | $18.29 | $14.95 | 20.22 M | $13.25 M |
| 04/21/2026 | $16.32 | $16.60 (1.72%) | $16.60 | $15.46 | 7.15 M | $12.28 M |
| 04/20/2026 | $16.84 | $17.01 (1.01%) | $17.41 | $16.40 | 10.38 M | $12.59 M |
| 04/17/2026 | $16.80 | $17.41 (3.63%) | $19.00 | $15.21 | 19.51 M | $12.88 M |
| 04/16/2026 | $19.20 | $19.00 (-1.04%) | $20.60 | $19.00 | 10.96 M | $14.06 M |
| 04/15/2026 | $18.94 | $22.80 (20.38%) | $24.60 | $17.01 | 32.95 M | $16.87 M |
| 04/14/2026 | $21.40 | $21.60 (0.93%) | $23.00 | $20.00 | 27.63 M | $15.98 M |
| 04/13/2026 | $24.60 | $26.00 (5.69%) | $28.00 | $22.80 | 38.85 M | $19.24 M |
| 04/10/2026 | $30.20 | $24.40 (-19.21%) | $32.00 | $22.60 | 7.10 M | $18.06 M |
| 04/09/2026 | $20.60 | $19.83 (-3.74%) | $26.00 | $19.09 | 4.08 M | $14.67 M |
| 04/08/2026 | $33.20 | $28.60 (-13.86%) | $35.60 | $21.60 | 7.85 M | $21.16 M |
| 04/07/2026 | $22.20 | $39.00 (75.68%) | $54.20 | $18.22 | 33.15 M | $28.86 M |
| 04/06/2026 | $5.40 | $16.08 (197.78%) | $17.25 | $4.60 | 62.56 M | $11.90 M |
| 04/02/2026 | $1.85 | $2.61 (41.08%) | $3.25 | $1.68 | 13.58 M | $1.93 M |
| 04/01/2026 | $2.63 | $1.96 (-25.48%) | $2.65 | $1.62 | 16.10 M | $1.45 M |
| 03/31/2026 | $2.14 | $2.35 (9.81%) | $2.41 | $1.84 | 406.12 K | $1.74 M |
| 03/30/2026 | $2.34 | $1.99 (-14.96%) | $2.38 | $1.84 | 110.75 K | $1.47 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.
