5 DAY PERFORMANCE
-71.03%
1 MONTH PERFORMANCE
-82.50%
3 MONTH PERFORMANCE
-98.64%
6 MONTH PERFORMANCE
-95.42%
YEAR-TO-DATE PERFORMANCE
-97.44%
1 YEAR PERFORMANCE
-99.29%
Xiao-I Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.52 | $0.46 (-12%) | $0.54 | $0.40 | 915.12 K | $338.63 K |
| 08/20/2026 | $0.63 | $0.56 (-10.38%) | $0.64 | $0.46 | 2.16 M | $414.48 K |
| 08/19/2026 | $0.74 | $0.71 (-4.44%) | $0.82 | $0.69 | 986.74 K | $525.41 K |
| 08/18/2026 | $0.79 | $0.72 (-7.67%) | $0.80 | $0.70 | 1.73 M | $536.36 K |
| 08/17/2026 | $0.79 | $0.89 (12.38%) | $0.91 | $0.76 | 10.65 M | $660.31 K |
| 08/14/2026 | $0.88 | $0.83 (-6.02%) | $0.89 | $0.71 | 471.50 K | $611.99 K |
| 08/13/2026 | $0.89 | $0.89 (-0.83%) | $0.90 | $0.84 | 346.00 K | $655.50 K |
| 08/12/2026 | $0.99 | $0.91 (-7.88%) | $0.99 | $0.90 | 331.50 K | $674.00 K |
| 08/11/2026 | $1.01 | $0.99 (-2.34%) | $1.01 | $0.93 | 384.90 K | $729.95 K |
| 08/10/2026 | $1.03 | $1.01 (-1.94%) | $1.11 | $1.00 | 584.84 K | $747.41 K |
| 08/07/2026 | $1.12 | $1.12 (0%) | $1.34 | $1.06 | 5.93 M | $828.82 K |
| 08/06/2026 | $1.02 | $1.06 (3.92%) | $1.10 | $1.02 | 199.70 K | $784.41 K |
| 08/05/2026 | $1.04 | $1.09 (4.81%) | $1.11 | $0.99 | 307.93 K | $806.62 K |
| 08/04/2026 | $1.02 | $1.04 (1.96%) | $1.11 | $1.02 | 190.20 K | $769.61 K |
| 08/03/2026 | $1.06 | $1.07 (0.94%) | $1.14 | $1.01 | 202.71 K | $791.81 K |
| 07/31/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $0.99 | 340.54 K | $777.01 K |
| 07/30/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $0.96 | 759.10 K | $784.41 K |
| 07/29/2026 | $1.05 | $1.19 (13.33%) | $1.60 | $1.03 | 6.24 M | $880.62 K |
| 07/28/2026 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.04 | 176.35 K | $777.01 K |
| 07/27/2026 | $1.13 | $1.14 (0.88%) | $1.20 | $1.07 | 380.83 K | $843.62 K |
| 07/24/2026 | $1.20 | $1.18 (-1.67%) | $1.30 | $1.15 | 212.60 K | $873.22 K |
| 07/23/2026 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.16 | 186.75 K | $888.02 K |
| 07/22/2026 | $1.21 | $1.27 (4.96%) | $1.39 | $1.12 | 742.00 K | $939.82 K |
| 07/21/2026 | $1.20 | $1.24 (3.33%) | $1.34 | $1.16 | 3.33 M | $917.62 K |
| 07/20/2026 | $1.53 | $1.21 (-20.92%) | $1.53 | $1.18 | 2.23 M | $895.42 K |
| 07/17/2026 | $1.64 | $1.54 (-6.1%) | $1.69 | $1.53 | 168.50 K | $1.14 M |
| 07/16/2026 | $1.75 | $1.68 (-4%) | $1.76 | $1.65 | 74.45 K | $1.24 M |
| 07/15/2026 | $1.71 | $1.76 (2.92%) | $1.79 | $1.70 | 76.20 K | $1.30 M |
| 07/14/2026 | $1.74 | $1.74 (0%) | $1.80 | $1.61 | 152.70 K | $1.29 M |
| 07/13/2026 | $1.84 | $1.69 (-8.15%) | $1.84 | $1.64 | 158.31 K | $1.25 M |
| 07/10/2026 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.83 | 174.32 K | $1.36 M |
| 07/09/2026 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.89 | 88.95 K | $1.44 M |
| 07/08/2026 | $1.91 | $1.98 (3.66%) | $2.05 | $1.84 | 165.70 K | $1.47 M |
| 07/07/2026 | $2.05 | $1.89 (-7.8%) | $2.06 | $1.84 | 194.00 K | $1.40 M |
| 07/06/2026 | $1.95 | $2.05 (5.13%) | $2.35 | $1.90 | 669.65 K | $1.52 M |
| 07/02/2026 | $1.96 | $1.89 (-3.57%) | $2.06 | $1.82 | 162.99 K | $1.40 M |
| 07/01/2026 | $1.77 | $2.00 (12.99%) | $2.15 | $1.77 | 427.20 K | $1.48 M |
| 06/30/2026 | $1.86 | $1.84 (-1.08%) | $1.99 | $1.72 | 270.30 K | $1.36 M |
| 06/29/2026 | $1.99 | $1.95 (-2.01%) | $2.04 | $1.86 | 178.21 K | $1.44 M |
| 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 |
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.
