AIxCrypto Holdings, Inc. - Common Stock (AIXC)

1.4400
+0.0200 (1.41%)
NASDAQ · Last Trade: May 6th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AIxCrypto Holdings, Inc. - Common Stock (AIXC)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20261.461.461.401.4255,6811.42
5/04/20261.481.501.401.4121,4031.41
5/01/20261.501.521.461.4837,5471.48
4/30/20261.381.471.361.4639,8201.46
4/29/20261.451.481.381.4014,7481.40
4/28/20261.501.501.421.4816,2621.48
4/27/20261.561.561.451.5335,8671.53
4/24/20261.451.571.431.5742,9831.57
4/23/20261.521.581.421.4536,5011.45
4/22/20261.461.601.431.5579,2201.55
4/21/20261.361.651.361.41279,2231.41
4/20/20261.371.401.321.3718,2441.37
4/17/20261.271.381.261.3875,7631.38
4/16/20261.271.321.231.2826,0881.28
4/15/20261.311.311.201.2439,1511.24
4/14/20261.321.371.211.3159,4061.31
4/13/20261.351.401.311.3525,2331.35
4/10/20261.341.391.311.3644,8041.36
4/09/20261.301.351.291.3313,8511.33
4/08/20261.341.341.251.3428,8621.34
4/07/20261.341.371.231.24184,2941.24
4/06/20261.301.381.281.3730,4801.37
4/02/20261.231.281.201.2821,8681.28
4/01/20261.251.331.231.2435,0451.24
3/31/20261.151.281.121.2518,7771.25
3/30/20261.181.181.071.1534,4001.15
3/27/20261.181.231.121.1558,2591.15
3/26/20261.251.321.171.1834,9271.18
3/25/20261.351.431.261.2860,8831.28
3/24/20261.311.441.261.3258,7201.32
3/23/20261.251.381.251.3670,6551.36
3/20/20261.251.351.221.26106,4821.26
3/19/20261.371.371.221.2453,6831.24
3/18/20261.361.501.301.40101,8351.40
3/17/20261.141.451.141.40199,4621.40
3/16/20261.131.241.131.1527,3021.15
3/13/20261.091.171.061.1430,5191.14
3/12/20261.101.101.031.0647,3741.06
3/11/20261.111.191.091.1050,2411.10
3/10/20261.221.281.181.1935,4241.19
3/09/20261.121.241.091.21108,0391.21
3/06/20261.041.141.041.1021,1081.10
3/05/20261.121.181.061.0846,4141.08
3/04/20261.101.161.081.1320,9271.13
3/03/20261.091.091.021.0541,1361.05
3/02/20261.121.171.071.1425,9131.14
2/27/20261.141.151.091.1437,7891.14
2/26/20261.151.191.101.1851,7021.18
2/25/20260.991.240.971.15257,2581.15
2/24/20261.001.010.920.9663,2620.96
2/23/20261.271.370.971.00267,2131.00
2/20/20261.241.421.231.24253,2181.24
2/19/20261.251.271.231.2438,3351.24
2/18/20261.221.271.211.2428,0771.24
2/17/20261.301.301.221.2315,6631.23
2/13/20261.251.331.221.3052,3141.30
2/12/20261.301.311.161.2173,5841.21
2/11/20261.371.401.261.2958,9021.29
2/10/20261.431.431.361.3749,4201.37
2/09/20261.451.501.381.4124,3451.41