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)

1.220 +0.040 (+3.39%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	1.170	1.260	1.170	1.220	99,359	+0.04(+3.21%)
Oct 23, 2025	1.170	1.240	1.155	1.182	124,556	-0.02(-1.50%)
Oct 22, 2025	1.260	1.260	1.160	1.200	115,505	-0.07(-5.59%)
Oct 21, 2025	1.270	1.329	1.250	1.271	57,984	-0.01(-0.70%)
Oct 20, 2025	1.340	1.384	1.250	1.280	196,151	-0.02(-1.54%)
Oct 17, 2025	1.320	1.380	1.270	1.300	121,681	-0.11(-7.67%)
Oct 16, 2025	1.500	1.550	1.390	1.408	404,318	-0.14(-9.16%)
Oct 15, 2025	1.370	1.570	1.335	1.550	615,961	+0.18(+13.14%)
Oct 14, 2025	1.200	1.420	1.146	1.370	731,117	+0.17(+14.17%)
Oct 13, 2025	1.090	1.230	1.080	1.200	335,392	+0.10(+9.09%)
Oct 10, 2025	1.200	1.200	1.080	1.100	509,921	-0.08(-6.78%)
Oct 09, 2025	1.170	1.200	1.140	1.180	262,239	+0.06(+5.17%)
Oct 08, 2025	1.170	1.185	1.100	1.122	176,616	-0.03(-2.43%)
Oct 07, 2025	1.210	1.220	1.140	1.150	177,614	-0.07(-5.74%)
Oct 06, 2025	1.230	1.230	1.140	1.220	227,408	+0.01(+0.83%)
Oct 03, 2025	1.250	1.260	1.200	1.210	101,363	-0.03(-2.42%)
Oct 02, 2025	1.230	1.270	1.150	1.240	325,560	+0.03(+2.48%)
Oct 01, 2025	1.200	1.274	1.179	1.210	220,827	-0.04(-3.20%)
Sep 30, 2025	1.260	1.260	1.130	1.250	525,187	+0.04(+3.73%)
Sep 29, 2025	1.300	1.330	1.180	1.205	403,151	-0.12(-9.40%)
Sep 26, 2025	1.320	1.340	1.220	1.330	242,275	+0.04(+3.10%)
Sep 25, 2025	1.680	1.680	1.190	1.290	1,043,567	-0.39(-23.21%)
Sep 24, 2025	1.610	1.780	1.570	1.680	110,665	+0.07(+4.35%)
Sep 23, 2025	1.650	1.695	1.540	1.610	172,310	-0.08(-4.73%)
Sep 22, 2025	1.750	1.860	1.630	1.690	256,295	-0.07(-3.98%)
Sep 19, 2025	1.730	1.770	1.650	1.760	213,426	+0.05(+2.92%)
Sep 18, 2025	1.710	1.730	1.615	1.710	270,925	+0.05(+3.01%)
Sep 17, 2025	1.640	1.720	1.525	1.660	367,361	+0.06(+3.75%)
Sep 16, 2025	1.680	1.700	1.560	1.600	133,989	-0.10(-5.88%)
Sep 15, 2025	1.700	1.740	1.560	1.700	243,422	+0.05(+3.03%)
Sep 12, 2025	1.680	1.750	1.580	1.650	213,633	-0.03(-1.79%)
Sep 11, 2025	1.590	1.750	1.570	1.680	440,947	+0.11(+7.01%)
Sep 10, 2025	1.540	1.610	1.490	1.570	222,987	-0.02(-1.31%)
Sep 09, 2025	1.410	1.600	1.360	1.591	653,351	+0.18(+12.83%)
Sep 08, 2025	1.500	1.500	1.380	1.410	139,799	-0.08(-5.37%)
Sep 05, 2025	1.390	1.490	1.290	1.490	335,736	+0.08(+5.67%)
Sep 04, 2025	1.500	1.500	1.350	1.410	184,785	-0.07(-4.73%)
Sep 03, 2025	1.520	1.530	1.449	1.480	111,628	-0.03(-1.99%)
Sep 02, 2025	1.610	1.610	1.420	1.510	206,607	-0.08(-5.03%)
Aug 29, 2025	1.650	1.650	1.490	1.590	73,378	-0.02(-1.24%)
Aug 28, 2025	1.600	1.690	1.590	1.610	96,770	+0.01(+0.63%)
Aug 27, 2025	1.800	1.800	1.560	1.600	227,575	-0.21(-11.60%)
Aug 26, 2025	1.490	1.921	1.470	1.810	874,076	+0.33(+22.30%)
Aug 25, 2025	1.480	1.540	1.480	1.480	122,456	+0.00(+0.00%)
Aug 22, 2025	1.480	1.549	1.410	1.480	164,063	+0.03(+2.00%)
Aug 21, 2025	1.430	1.490	1.400	1.451	97,469	+0.02(+1.47%)
Aug 20, 2025	1.520	1.520	1.400	1.430	107,458	-0.08(-5.61%)
Aug 19, 2025	1.590	1.620	1.460	1.515	84,980	-0.05(-2.88%)
Aug 18, 2025	1.510	1.657	1.510	1.560	171,929	+0.05(+3.31%)
Aug 15, 2025	1.590	1.590	1.500	1.510	138,319	-0.04(-2.58%)
Aug 14, 2025	1.580	1.600	1.530	1.550	68,922	-0.02(-1.27%)
Aug 13, 2025	1.550	1.610	1.550	1.570	46,659	+0.00(+0.00%)
Aug 12, 2025	1.580	1.600	1.530	1.570	133,353	+0.01(+0.64%)
Aug 11, 2025	1.700	1.700	1.560	1.560	63,708	-0.06(-3.70%)
Aug 08, 2025	1.600	1.720	1.600	1.620	161,382	+0.02(+1.25%)
Aug 07, 2025	1.650	1.760	1.600	1.600	122,444	-0.03(-1.84%)
Aug 06, 2025	1.700	1.700	1.550	1.630	172,616	-0.07(-4.12%)
Aug 05, 2025	1.860	1.860	1.650	1.700	118,126	-0.07(-3.95%)
Aug 04, 2025	1.700	1.830	1.700	1.770	50,129	+0.07(+4.12%)

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