Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

XIAO-I Corporation - American Depositary Shares (NQ:AIXI)

1.080 -0.220 (-16.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	1.070	1.150	1.000	1.080	26,778,648	-0.22(-16.92%)
Apr 13, 2026	1.230	1.400	1.140	1.300	38,357,044	+0.08(+6.56%)
Apr 10, 2026	1.510	1.600	1.130	1.220	141,925,360	+0.23(+23.07%)
Apr 09, 2026	1.030	1.300	0.9543	0.9913	79,435,536	-0.44(-30.68%)
Apr 08, 2026	1.660	1.780	1.080	1.430	155,011,568	-0.52(-26.67%)
Apr 07, 2026	1.110	2.710	0.9108	1.950	658,046,400	+1.15(+142.60%)
Apr 06, 2026	0.2701	0.8623	0.2300	0.8038	1,240,888,064	+0.67(+515.00%)
Apr 02, 2026	0.0926	0.1625	0.0839	0.1307	271,666,848	+0.03(+33.10%)
Apr 01, 2026	0.1317	0.1325	0.0810	0.0982	319,646,240	-0.02(-16.35%)
Mar 31, 2026	0.1070	0.1205	0.0920	0.1174	8,085,259	+0.02(+18.23%)
Mar 30, 2026	0.1170	0.1191	0.0920	0.0993	2,209,308	-0.03(-22.42%)
Mar 27, 2026	0.1131	0.1358	0.1011	0.1280	5,452,547	+0.02(+21.79%)
Mar 26, 2026	0.1200	0.1232	0.1051	0.1051	1,685,110	-0.02(-15.24%)
Mar 25, 2026	0.1261	0.1312	0.1225	0.1240	327,011	+0.00(+0.49%)
Mar 24, 2026	0.1302	0.1305	0.1206	0.1234	301,625	-0.01(-4.49%)
Mar 23, 2026	0.1270	0.1350	0.1106	0.1292	939,302	+0.00(+3.19%)
Mar 20, 2026	0.1400	0.1452	0.1250	0.1252	2,136,953	-0.01(-9.14%)
Mar 19, 2026	0.1775	0.1888	0.1303	0.1378	7,054,051	-0.04(-21.26%)
Mar 18, 2026	0.1800	0.1817	0.1661	0.1750	2,036,864	-0.00(-1.07%)
Mar 17, 2026	0.1781	0.1969	0.1750	0.1769	1,167,640	-0.00(-2.27%)
Mar 16, 2026	0.2090	0.2090	0.1810	0.1810	960,016	-0.02(-9.50%)
Mar 13, 2026	0.2031	0.2199	0.1988	0.2000	723,478	-0.00(-0.99%)
Mar 12, 2026	0.2000	0.2068	0.1960	0.2020	326,628	-0.00(-1.08%)
Mar 11, 2026	0.2080	0.2180	0.1957	0.2042	571,771	-0.00(-1.83%)
Mar 10, 2026	0.2106	0.2199	0.2040	0.2080	451,506	-0.00(-1.98%)
Mar 09, 2026	0.2300	0.2300	0.1933	0.2122	2,409,663	-0.01(-4.80%)
Mar 06, 2026	0.2200	0.2346	0.2160	0.2229	1,150,827	+0.00(+0.77%)
Mar 05, 2026	0.2500	0.2500	0.2135	0.2212	1,716,916	-0.01(-4.70%)
Mar 04, 2026	0.2220	0.2500	0.2203	0.2321	1,247,374	+0.01(+4.27%)
Mar 03, 2026	0.2315	0.2315	0.2030	0.2226	952,831	-0.00(-0.49%)
Mar 02, 2026	0.2300	0.2390	0.2178	0.2237	918,915	-0.01(-3.37%)
Feb 27, 2026	0.2325	0.2499	0.2247	0.2315	685,958	-0.01(-3.98%)
Feb 26, 2026	0.2400	0.2600	0.2340	0.2411	889,805	+0.00(+0.46%)
Feb 25, 2026	0.2300	0.2534	0.2204	0.2400	994,951	+0.02(+8.30%)
Feb 24, 2026	0.2179	0.2298	0.2134	0.2216	545,278	-0.01(-3.40%)
Feb 23, 2026	0.2470	0.2497	0.2251	0.2294	1,110,910	-0.02(-9.18%)
Feb 20, 2026	0.2700	0.2751	0.2461	0.2526	668,515	-0.01(-2.85%)
Feb 19, 2026	0.2448	0.2800	0.2179	0.2600	1,778,417	+0.01(+3.54%)
Feb 18, 2026	0.2800	0.2820	0.2415	0.2511	1,163,224	-0.03(-10.32%)
Feb 17, 2026	0.2601	0.2980	0.2300	0.2800	3,107,420	+0.05(+20.02%)
Feb 13, 2026	0.2580	0.3900	0.2220	0.2333	15,360,948	-0.02(-8.87%)
Feb 12, 2026	0.2468	0.2752	0.2431	0.2560	581,186	+0.01(+5.22%)
Feb 11, 2026	0.2315	0.2575	0.2315	0.2433	451,800	-0.01(-5.51%)
Feb 10, 2026	0.2500	0.2812	0.2300	0.2575	1,104,434	+0.02(+9.30%)
Feb 09, 2026	0.2340	0.2479	0.2226	0.2356	416,329	+0.01(+4.57%)
Feb 06, 2026	0.2022	0.2386	0.2020	0.2253	536,994	+0.02(+12.03%)
Feb 05, 2026	0.2198	0.2250	0.2011	0.2011	569,467	-0.01(-4.24%)
Feb 04, 2026	0.2188	0.2214	0.2013	0.2100	868,805	-0.01(-4.55%)
Feb 03, 2026	0.2153	0.2402	0.2153	0.2200	833,553	+0.00(+1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

XIAO-I Corporation - American Depositary Shares (NQ:AIXI)

Historical Prices