XIAO-I Corp (AIXI)
5.39
-0.53
(-8.95%)
USD |
NASDAQ |
Nov 12, 16:00
5.36
-0.03
(-0.56%)
After-Hours: 20:00
XIAO-I Price: 5.39 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 6.00 | 6.00 | 5.35 | 5.39 | 92788.00 |
| Nov 11, 2024 | 6.34 | 6.34 | 5.500 | 5.92 | 123124.0 |
| Nov 08, 2024 | 6.50 | 6.50 | 5.88 | 6.00 | 92568.00 |
| Nov 07, 2024 | 6.45 | 6.75 | 6.39 | 6.60 | 89207.00 |
| Nov 06, 2024 | 5.67 | 6.59 | 5.67 | 6.45 | 135797.0 |
| Nov 05, 2024 | 6.39 | 6.518 | 5.54 | 5.83 | 120720.0 |
| Nov 04, 2024 | 5.86 | 7.20 | 5.79 | 6.28 | 495480.0 |
| Nov 01, 2024 | 5.05 | 5.85 | 5.05 | 5.75 | 406837.0 |
| Oct 31, 2024 | 4.42 | 5.17 | 4.01 | 5.09 | 239498.0 |
| Oct 30, 2024 | 4.51 | 4.70 | 4.31 | 4.44 | 63409.00 |
| Oct 29, 2024 | 4.86 | 5.09 | 4.28 | 4.45 | 216309.0 |
| Oct 28, 2024 | 4.97 | 5.08 | 4.85 | 4.93 | 83966.00 |
| Oct 25, 2024 | 5.07 | 5.25 | 4.85 | 5.02 | 84550.00 |
| Oct 24, 2024 | 5.18 | 5.25 | 4.90 | 5.05 | 159267.0 |
| Oct 23, 2024 | 5.52 | 5.96 | 5.05 | 5.15 | 196231.0 |
| Oct 22, 2024 | 4.85 | 5.48 | 4.71 | 5.48 | 113352.0 |
| Oct 21, 2024 | 5.08 | 5.37 | 4.62 | 4.87 | 117319.0 |
| Oct 18, 2024 | 5.37 | 5.37 | 4.88 | 4.98 | 82222.00 |
| Oct 17, 2024 | 4.75 | 5.10 | 4.55 | 5.10 | 96744.00 |
| Oct 16, 2024 | 5.01 | 5.190 | 4.650 | 4.82 | 103896.0 |
| Oct 15, 2024 | 5.09 | 5.092 | 4.62 | 4.90 | 149754.0 |
| Oct 14, 2024 | 5.46 | 5.46 | 5.05 | 5.23 | 61661.00 |
| Oct 11, 2024 | 5.26 | 5.56 | 4.75 | 5.31 | 178385.0 |
| Oct 10, 2024 | 6.59 | 6.65 | 5.30 | 5.40 | 337808.0 |
| Oct 09, 2024 | 6.56 | 6.829 | 6.10 | 6.48 | 153999.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.25
Minimum
Aug 15 2024
90.36
Maximum
Aug 01 2023
23.67
Average
17.64
Median
Jan 12 2024
Price Benchmarks
| VNET Group Inc | 3.485 |
| GDS Holdings Ltd | 22.59 |
| 9F Inc | 1.44 |
| Global Mofy AI Ltd | 0.3010 |
| Jiade Ltd | 0.9017 |
Price Related Metrics
| PS Ratio | 0.6586 |
| Earnings Yield | -53.33% |
| Market Cap | 44.52M |