XNAS
Datos históricos de Xiao-I Corporation
Xiao-I Corporation · AIXI
$2.12
▲ +0.01 (+0.49%)
Última operación · 10/10/2026, 17:29:26 UTC
- Variación en el periodo
- −98.68%
- Máximo
- US$379.40
- 7 de abril de 2026
- Mínimo
- US$1.18
- 1 de octubre de 2026
- Volumen medio diario
- 1.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.73 | 2.20 | 1.72 | 2.03 | +5.18% | 3.13 M |
| 8 oct 2026 | 2.11 | 2.61 | 1.82 | 1.93 | +46.21% | 58.76 M |
| 7 oct 2026 | 1.59 | 1.67 | 1.28 | 1.32 | −28.65% | 13.36 M |
| 6 oct 2026 | 2.91 | 3.25 | 1.63 | 1.85 | +22.52% | 63.69 M |
| 5 oct 2026 | 1.53 | 1.79 | 1.45 | 1.51 | −16.57% | 1.24 M |
| 2 oct 2026 | 1.70 | 2.26 | 1.59 | 1.81 | +48.97% | 74 M |
| 1 oct 2026 | 1.32 | 1.34 | 1.18 | 1.22 | −12.59% | 339,870.819 |
| 30 sep 2026 | 1.45 | 1.50 | 1.35 | 1.39 | −6.71% | 304,650.512 |
| 29 sep 2026 | 1.68 | 1.94 | 1.42 | 1.49 | −6.88% | 1.19 M |
| 28 sep 2026 | 1.65 | 1.68 | 1.57 | 1.60 | −6.98% | 176,295.741 |
| 25 sep 2026 | 1.69 | 1.80 | 1.66 | 1.72 | −8.51% | 344,262.435 |
| 24 sep 2026 | 1.73 | 1.90 | 1.64 | 1.88 | −1.05% | 4.54 M |
| 23 sep 2026 | 1.87 | 1.95 | 1.75 | 1.90 | −6.86% | 591,912.834 |
| 22 sep 2026 | 1.84 | 2.16 | 1.78 | 2.04 | +8.51% | 1.47 M |
| 21 sep 2026 | 2.05 | 2.06 | 1.80 | 1.88 | −10.05% | 224,878.686 |
| 18 sep 2026 | 2.27 | 2.45 | 2.05 | 2.09 | −0.24% | 545,856.18 |
| 17 sep 2026 | 2.06 | 2.28 | 2.01 | 2.10 | +0.96% | 189,320.378 |
| 16 sep 2026 | 2.03 | 2.15 | 1.98 | 2.08 | −10.56% | 335,064.017 |
| 15 sep 2026 | 2.37 | 2.41 | 2.30 | 2.32 | −2.93% | 2.8 M |
| 14 sep 2026 | 2.59 | 2.59 | 2.30 | 2.39 | −11.15% | 143,771.319 |
| 11 sep 2026 | 2.96 | 2.96 | 2.63 | 2.69 | −13.23% | 159,632.569 |
| 10 sep 2026 | 2.97 | 3.13 | 2.93 | 3.10 | +0.32% | 81,318.394 |
| 9 sep 2026 | 2.95 | 3.25 | 2.93 | 3.09 | −5.21% | 255,492.528 |
| 8 sep 2026 | 3.26 | 3.38 | 2.98 | 3.26 | −1.23% | 349,707.106 |
| 4 sep 2026 | 3.19 | 3.46 | 3.12 | 3.30 | −2.58% | 144,039.298 |
| 3 sep 2026 | 3.20 | 3.39 | 3.15 | 3.39 | +2.74% | 140,147.421 |
| 2 sep 2026 | 3.27 | 3.57 | 3.15 | 3.30 | −2.46% | 148,017.746 |
| 1 sep 2026 | 3.34 | 3.50 | 3.22 | 3.38 | −3.98% | 164,382.749 |
| 31 ago 2026 | 3.62 | 3.78 | 3.26 | 3.52 | −7.88% | 294,656.305 |
| 28 ago 2026 | 3.92 | 3.92 | 3.50 | 3.82 | −7.46% | 704,857.228 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.