XIAO-I Corp (AIXI)
0.97
-0.01
(-0.99%)
USD |
NASDAQ |
May 31, 16:00
0.9324
-0.04
(-3.88%)
After-Hours: 20:00
XIAO-I Price: 0.97 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 0.9798 | 0.9798 | 0.916 | 0.97 | 135241.0 |
| May 30, 2024 | 0.91 | 0.985 | 0.83 | 0.9797 | 191248.0 |
| May 29, 2024 | 0.95 | 0.95 | 0.88 | 0.9149 | 92130.00 |
| May 28, 2024 | 1.02 | 1.050 | 0.93 | 0.9543 | 160297.0 |
| May 24, 2024 | 1.061 | 1.070 | 0.9950 | 1.02 | 215483.0 |
| May 23, 2024 | 1.09 | 1.09 | 0.99 | 1.05 | 148085.0 |
| May 22, 2024 | 1.09 | 1.10 | 1.025 | 1.09 | 193952.0 |
| May 21, 2024 | 1.10 | 1.18 | 1.09 | 1.105 | 263483.0 |
| May 20, 2024 | 1.14 | 1.14 | 1.04 | 1.09 | 267608.0 |
| May 17, 2024 | 1.04 | 1.11 | 0.995 | 1.09 | 232921.0 |
| May 16, 2024 | 1.07 | 1.07 | 0.99 | 1.03 | 184720.0 |
| May 15, 2024 | 1.02 | 1.07 | 0.9876 | 1.05 | 135635.0 |
| May 14, 2024 | 1.07 | 1.075 | 1.00 | 1.05 | 231546.0 |
| May 13, 2024 | 1.12 | 1.15 | 1.06 | 1.075 | 195876.0 |
| May 10, 2024 | 1.11 | 1.21 | 1.050 | 1.185 | 552534.0 |
| May 09, 2024 | 1.30 | 1.45 | 1.17 | 1.18 | 2.811M |
| May 08, 2024 | 1.21 | 1.32 | 1.15 | 1.26 | 377097.0 |
| May 07, 2024 | 1.22 | 1.250 | 1.167 | 1.21 | 98459.00 |
| May 06, 2024 | 1.19 | 1.28 | 1.13 | 1.27 | 144772.0 |
| May 03, 2024 | 1.23 | 1.30 | 1.185 | 1.20 | 71998.00 |
| May 02, 2024 | 1.22 | 1.34 | 1.20 | 1.25 | 88634.00 |
| May 01, 2024 | 1.21 | 1.23 | 1.16 | 1.22 | 43066.00 |
| Apr 30, 2024 | 1.285 | 1.34 | 1.20 | 1.22 | 95302.00 |
| Apr 29, 2024 | 1.30 | 1.37 | 1.25 | 1.30 | 66195.00 |
| Apr 26, 2024 | 1.33 | 1.332 | 1.25 | 1.28 | 58400.00 |
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
0.9149
Minimum
May 29 2024
10.04
Maximum
Aug 01 2023
3.375
Average
2.222
Median
Price Benchmarks
| Datasea Inc | 5.13 |
| Tuya Inc | 2.02 |
| Jiade Ltd | 13.03 |
| Lucas GC Ltd | 2.30 |
| Global Mofy Metaverse Ltd | 1.00 |
Price Related Metrics
| PS Ratio | 1.163 |
| Earnings Yield | -38.49% |
| Market Cap | 69.89M |