Xiao-I Corporation (AIXI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -83.7%
- 3M
- -29.9%
- YTD
- -78.7%
- 1Y
- -96.7%
- 3Y
- -87.5%
- 5Y
- -71.9%
Loading 10-year price history...
AIXI Historical Performance
AIXI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -60.9%
- 2024 annual price return
- -69.8%
- 2025 annual price return
- -92.8%
- 2026 annual price return
- -46.2%
AIXI Stock Price Trajectory (2023–2026)
As of July 6, 2026, Xiao-I Corporation (AIXI) trades at $1.83, representing a -96.7% return over the past year. The stock has delivered a -99.8% total return over five years (-71.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,870.20 on August 1, 2023. From this peak, AIXI has corrected -99.9%, currently trading 86% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (-53.3% 1Y), AEYE (-44.9% 1Y), and CXAI (-83.8% 1Y), AIXI has underperformed the peer group average. Compare AIXI vs BBAI →
AIXI Historical Price Data · from 2023
Rows 1–50 of 833| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 1.93 | 1.95 | 1.82 | 1.83 | 145K | -8.50% |
| 2026-07-01 | 1.77 | 2.14 | 1.77 | 2.00 | 410K | +8.70% |
| 2026-06-30 | 1.86 | 1.99 | 1.73 | 1.84 | 238K | -5.64% |
| 2026-06-29 | 2.02 | 2.02 | 1.86 | 1.95 | 172K | -1.76% |
| 2026-06-26 | 2.14 | 2.16 | 1.94 | 1.99 | 0 | -7.24% |
| 2026-06-25 | 2.15 | 2.19 | 1.85 | 2.14 | 527K | -10.46% |
| 2026-06-24 | 2.77 | 2.80 | 2.31 | 2.39 | 822K | -20.86% |
| 2026-06-23 | 3.71 | 3.71 | 2.85 | 3.02 | 29.14M | -1.31% |
| 2026-06-22 | 2.81 | 3.74 | 2.60 | 3.06 | 1.13M | -51.12% |
| 2026-06-18 | 6.82 | 7.20 | 5.98 | 6.26 | 154K | -8.08% |
| 2026-06-17 | 7.15 | 7.49 | 6.60 | 6.81 | 92K | -8.10% |
| 2026-06-16 | 7.00 | 8.08 | 6.00 | 7.41 | 259K | +5.26% |
| 2026-06-15 | 7.59 | 7.77 | 7.00 | 7.04 | 23K | -10.43% |
| 2026-06-12 | 8.20 | 9.09 | 7.45 | 7.86 | 209K | -9.24% |
| 2026-06-11 | 8.11 | 8.95 | 7.80 | 8.66 | 94K | +4.59% |
| 2026-06-10 | 7.98 | 8.90 | 7.73 | 8.28 | 151K | -2.82% |
| 2026-06-09 | 9.11 | 10.65 | 8.51 | 8.52 | 293K | -3.95% |
| 2026-06-08 | 8.65 | 8.96 | 7.96 | 8.87 | 138K | +0.23% |
| 2026-06-05 | 8.15 | 9.98 | 7.94 | 8.85 | 222K | +3.03% |
| 2026-06-04 | 9.41 | 9.57 | 8.38 | 8.59 | 249K | -14.36% |
| 2026-06-03 | 11.20 | 11.72 | 10.00 | 10.03 | 137K | -10.53% |
| 2026-06-02 | 11.98 | 12.00 | 10.95 | 11.21 | 123K | -11.03% |
| 2026-06-01 | 11.75 | 12.76 | 11.62 | 12.60 | 117K | +4.30% |
| 2026-05-29 | 13.57 | 13.64 | 11.85 | 12.08 | 179K | -11.31% |
| 2026-05-28 | 12.54 | 13.98 | 12.52 | 13.62 | 122K | 0.00% |
| 2026-05-27 | 13.56 | 13.88 | 12.84 | 13.62 | 135K | -5.42% |
| 2026-05-26 | 14.83 | 16.27 | 13.70 | 14.40 | 198K | -6.92% |
| 2026-05-22 | 14.89 | 15.49 | 13.40 | 15.47 | 242K | +3.90% |
| 2026-05-21 | 11.78 | 15.46 | 11.00 | 14.89 | 433K | +28.25% |
| 2026-05-20 | 10.84 | 11.67 | 10.51 | 11.61 | 179K | +5.64% |
| 2026-05-19 | 10.54 | 11.14 | 10.13 | 10.99 | 188K | -3.00% |
| 2026-05-18 | 11.30 | 11.33 | 9.80 | 11.33 | 223K | +0.27% |
| 2026-05-15 | 11.39 | 11.73 | 10.40 | 11.30 | 228K | -6.92% |
| 2026-05-14 | 10.87 | 12.37 | 10.31 | 12.14 | 299K | +12.72% |
| 2026-05-13 | 11.43 | 11.88 | 10.76 | 10.77 | 245K | -10.10% |
| 2026-05-12 | 10.90 | 12.75 | 10.51 | 11.98 | 274K | +2.13% |
| 2026-05-11 | 12.59 | 13.99 | 10.96 | 11.73 | 414K | -3.85% |
| 2026-05-08 | 13.21 | 13.72 | 11.60 | 12.20 | 7.81M | -15.63% |
| 2026-05-07 | 14.00 | 15.40 | 13.98 | 14.46 | 5.12M | -3.21% |
| 2026-05-06 | 15.60 | 15.80 | 14.86 | 14.94 | 4.58M | -7.78% |
| 2026-05-05 | 16.00 | 16.40 | 14.80 | 16.20 | 6.83M | +3.18% |
| 2026-05-04 | 16.00 | 16.00 | 14.53 | 15.70 | 5.87M | -3.68% |
| 2026-05-01 | 16.26 | 17.31 | 15.40 | 16.30 | 10.96M | -16.28% |
| 2026-04-30 | 19.03 | 20.60 | 17.80 | 19.47 | 32.11M | +8.29% |
| 2026-04-29 | 18.10 | 23.90 | 16.81 | 17.98 | 139.13M | +23.15% |
| 2026-04-28 | 13.09 | 14.98 | 12.70 | 14.60 | 7.94M | +6.73% |
| 2026-04-27 | 13.92 | 14.04 | 12.14 | 13.68 | 12.46M | -10.00% |
| 2026-04-24 | 15.19 | 16.40 | 14.48 | 15.20 | 17.15M | -29.63% |
| 2026-04-23 | 20.00 | 28.00 | 19.96 | 21.60 | 96.48M | +20.67% |
| 2026-04-22 | 15.61 | 18.29 | 14.95 | 17.90 | 20.22M | +7.83% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIXI — Frequently Asked Questions
Quick answers to the most common questions about buying AIXI stock.
How has AIXI stock performed recently?
AIXI declined -96.7% over the past year, below its 5-year annualized CAGR of -71.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIXI's all-time high price?
Xiao-I Corporation reached $1870.20 on 2023-08-01. The 52-week high is $54.20. Current 1-year return of -96.7% places the stock further from historical peaks.
Where can I download AIXI historical price data?
This page provides AIXI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.