5 DAY PERFORMANCE
-98.28%
1 MONTH PERFORMANCE
-99.19%
3 MONTH PERFORMANCE
-95.50%
6 MONTH PERFORMANCE
-98.72%
YEAR-TO-DATE PERFORMANCE
-97.44%
1 YEAR PERFORMANCE
-99.72%
Xiao-I Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.90 | $11.12 (2.04%) | $11.87 | $10.90 | 64.93 K | |
| 05/12/2026 | $10.90 | $11.98 (9.91%) | $12.75 | $10.51 | 273.60 K | $7.18 M |
| 05/11/2026 | $12.59 | $11.73 (-6.83%) | $13.99 | $10.96 | 414.41 K | $7.03 M |
| 05/08/2026 | $13.21 | $12.20 (-7.65%) | $13.72 | $11.60 | 7.81 M | $7.31 M |
| 05/07/2026 | $14.00 | $14.46 (3.29%) | $15.40 | $13.98 | 5.12 M | $8.67 M |
| 05/06/2026 | $15.60 | $14.94 (-4.23%) | $15.80 | $14.86 | 4.58 M | $8.96 M |
| 05/05/2026 | $16.00 | $16.20 (1.25%) | $16.40 | $14.80 | 6.83 M | $9.71 M |
| 05/04/2026 | $16.00 | $15.70 (-1.88%) | $16.00 | $14.53 | 5.87 M | $9.41 M |
| 05/01/2026 | $16.26 | $16.30 (0.25%) | $17.31 | $15.40 | 10.96 M | $9.77 M |
| 04/30/2026 | $19.03 | $19.47 (2.31%) | $20.60 | $17.80 | 32.11 M | $11.67 M |
| 04/29/2026 | $18.10 | $17.98 (-0.66%) | $23.90 | $16.81 | 139.13 M | $10.78 M |
| 04/28/2026 | $13.09 | $14.60 (11.54%) | $14.98 | $12.70 | 7.94 M | $8.75 M |
| 04/27/2026 | $13.92 | $13.68 (-1.72%) | $14.04 | $12.14 | 12.46 M | $8.20 M |
| 04/24/2026 | $15.19 | $15.20 (0.07%) | $16.40 | $14.48 | 17.15 M | $9.11 M |
| 04/23/2026 | $20.00 | $21.60 (8%) | $28.00 | $19.96 | 96.48 M | $12.95 M |
| 04/22/2026 | $15.61 | $17.90 (14.67%) | $18.29 | $14.95 | 20.22 M | $10.73 M |
| 04/21/2026 | $16.32 | $16.60 (1.72%) | $16.60 | $15.46 | 7.15 M | $9.95 M |
| 04/20/2026 | $16.84 | $17.01 (1.01%) | $17.41 | $16.40 | 10.38 M | $10.20 M |
| 04/17/2026 | $16.80 | $17.41 (3.63%) | $19.00 | $15.21 | 19.51 M | $10.44 M |
| 04/16/2026 | $19.20 | $19.00 (-1.04%) | $20.60 | $19.00 | 10.96 M | $11.39 M |
| 04/15/2026 | $18.94 | $22.80 (20.38%) | $24.60 | $17.01 | 32.95 M | $13.67 M |
| 04/14/2026 | $21.40 | $21.60 (0.93%) | $23.00 | $20.00 | 27.63 M | $12.95 M |
| 04/13/2026 | $24.60 | $26.00 (5.69%) | $28.00 | $22.80 | 38.85 M | $15.59 M |
| 04/10/2026 | $30.20 | $24.40 (-19.21%) | $32.00 | $22.60 | 7.10 M | $14.63 M |
| 04/09/2026 | $20.60 | $19.83 (-3.74%) | $26.00 | $19.09 | 4.08 M | $11.89 M |
| 04/08/2026 | $33.20 | $28.60 (-13.86%) | $35.60 | $21.60 | 7.85 M | $17.15 M |
| 04/07/2026 | $22.20 | $39.00 (75.68%) | $54.20 | $18.22 | 33.15 M | $23.38 M |
| 04/06/2026 | $5.40 | $16.08 (197.78%) | $17.25 | $4.60 | 62.56 M | $9.64 M |
| 04/02/2026 | $1.85 | $2.61 (41.08%) | $3.25 | $1.68 | 13.58 M | $1.56 M |
| 04/01/2026 | $2.63 | $1.96 (-25.48%) | $2.65 | $1.62 | 16.10 M | $1.18 M |
| 03/31/2026 | $2.14 | $2.35 (9.81%) | $2.41 | $1.84 | 406.12 K | $1.41 M |
| 03/30/2026 | $2.34 | $1.99 (-14.96%) | $2.38 | $1.84 | 110.75 K | $1.19 M |
| 03/27/2026 | $2.26 | $2.56 (13.27%) | $2.72 | $2.02 | 272.63 K | $1.53 M |
| 03/26/2026 | $2.38 | $2.10 (-11.76%) | $2.46 | $2.10 | 84.26 K | $1.26 M |
| 03/25/2026 | $2.52 | $2.48 (-1.59%) | $2.63 | $2.45 | 16.36 K | $1.49 M |
| 03/24/2026 | $2.60 | $2.47 (-5%) | $2.61 | $2.41 | 15.08 K | $1.48 M |
| 03/23/2026 | $2.54 | $2.58 (1.57%) | $2.70 | $2.21 | 47.41 K | $1.55 M |
| 03/20/2026 | $2.80 | $2.50 (-10.71%) | $2.90 | $2.50 | 106.85 K | $1.50 M |
| 03/19/2026 | $3.55 | $2.76 (-22.25%) | $3.78 | $2.61 | 353.14 K | $1.65 M |
| 03/18/2026 | $3.52 | $3.50 (-0.57%) | $3.63 | $3.32 | 101.85 K | $2.10 M |
| 03/17/2026 | $3.56 | $3.54 (-0.56%) | $3.94 | $3.50 | 58.60 K | $2.12 M |
| 03/16/2026 | $4.18 | $3.62 (-13.4%) | $4.18 | $3.62 | 48.52 K | $2.17 M |
| 03/13/2026 | $4.06 | $4.00 (-1.48%) | $4.40 | $3.98 | 36.18 K | $2.40 M |
| 03/12/2026 | $3.92 | $4.04 (3.06%) | $4.14 | $3.92 | 16.41 K | $2.42 M |
| 03/11/2026 | $4.16 | $4.08 (-1.92%) | $4.36 | $3.91 | 29.68 K | $2.45 M |
| 03/10/2026 | $4.21 | $4.16 (-1.19%) | $4.40 | $4.08 | 22.61 K | $2.49 M |
| 03/09/2026 | $4.60 | $4.24 (-7.83%) | $4.60 | $3.87 | 120.48 K | $2.54 M |
| 03/06/2026 | $4.40 | $4.46 (1.36%) | $4.69 | $4.32 | 57.54 K | $2.67 M |
| 03/05/2026 | $5.00 | $4.42 (-11.6%) | $5.00 | $4.27 | 87.14 K | $2.65 M |
| 03/04/2026 | $4.44 | $4.64 (4.5%) | $5.00 | $4.41 | 62.59 K | $2.78 M |
| 03/03/2026 | $4.63 | $4.45 (-3.89%) | $4.63 | $4.06 | 47.76 K | $2.67 M |
| 03/02/2026 | $4.58 | $4.47 (-2.4%) | $4.78 | $4.36 | 46.96 K | $2.68 M |
| 02/27/2026 | $4.65 | $4.63 (-0.43%) | $5.00 | $4.49 | 34.30 K | $2.78 M |
| 02/26/2026 | $4.80 | $4.82 (0.42%) | $5.20 | $4.68 | 47.18 K | $2.89 M |
| 02/25/2026 | $4.50 | $4.80 (6.67%) | $5.07 | $4.41 | 49.77 K | $2.88 M |
| 02/24/2026 | $4.36 | $4.43 (1.61%) | $4.60 | $4.27 | 27.83 K | $2.66 M |
| 02/23/2026 | $4.94 | $4.59 (-7.09%) | $4.99 | $4.50 | 55.77 K | $2.75 M |
| 02/20/2026 | $5.40 | $5.05 (-6.48%) | $5.50 | $4.92 | 33.43 K | $3.03 M |
| 02/19/2026 | $4.90 | $5.20 (6.12%) | $5.60 | $4.36 | 89.25 K | $3.12 M |
| 02/18/2026 | $5.64 | $5.02 (-10.99%) | $5.64 | $4.83 | 58.98 K | $3.01 M |
| 02/17/2026 | $5.20 | $5.60 (7.69%) | $5.96 | $4.60 | 166.92 K | $3.36 M |
| 02/13/2026 | $5.16 | $4.67 (-9.5%) | $7.80 | $4.44 | 768.05 K | $2.80 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.
