AIXI(AIXI)
AIXI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.78 | $15.46 | $11.00 | $14.89 | 426,366 |
| 5/20/2026 | $10.84 | $11.67 | $10.51 | $11.61 | 179,340 |
| 5/19/2026 | $10.54 | $11.14 | $10.13 | $10.99 | 187,600 |
| 5/18/2026 | $11.30 | $11.33 | $9.80 | $11.33 | 222,800 |
| 5/15/2026 | $11.39 | $11.73 | $10.40 | $11.30 | 228,148 |
| 5/14/2026 | $10.87 | $12.37 | $10.31 | $12.14 | 299,136 |
| 5/13/2026 | $11.43 | $11.88 | $10.76 | $10.77 | 245,134 |
| 5/12/2026 | $10.90 | $12.75 | $10.51 | $11.98 | 273,600 |
| 5/11/2026 | $12.59 | $13.99 | $10.96 | $11.73 | 414,408 |
| 5/8/2026 | $13.21 | $13.72 | $11.60 | $12.20 | 7.81M |
| 5/7/2026 | $14.00 | $15.40 | $13.98 | $14.46 | 5.12M |
| 5/6/2026 | $15.60 | $15.80 | $14.86 | $14.94 | 4.58M |
| 5/5/2026 | $16.00 | $16.40 | $14.80 | $16.20 | 6.83M |
| 5/4/2026 | $16.00 | $16.00 | $14.53 | $15.70 | 5.87M |
| 5/1/2026 | $16.26 | $17.31 | $15.40 | $16.30 | 10.96M |
| 4/30/2026 | $19.03 | $20.60 | $17.80 | $19.47 | 32.11M |
| 4/29/2026 | $18.10 | $23.90 | $16.81 | $17.98 | 139.13M |
| 4/28/2026 | $13.09 | $14.98 | $12.70 | $14.60 | 7.94M |
| 4/27/2026 | $13.92 | $14.04 | $12.14 | $13.68 | 12.46M |
| 4/24/2026 | $15.19 | $16.40 | $14.48 | $15.20 | 17.15M |
| 4/23/2026 | $20.00 | $28.00 | $19.96 | $21.60 | 96.48M |
| 4/22/2026 | $15.61 | $18.29 | $14.95 | $17.90 | 20.22M |
| 4/21/2026 | $16.32 | $16.60 | $15.46 | $16.60 | 7.15M |
| 4/20/2026 | $16.84 | $17.41 | $16.40 | $17.01 | 10.38M |
| 4/17/2026 | $16.80 | $19.00 | $15.21 | $17.41 | 19.51M |
| 4/16/2026 | $19.20 | $20.60 | $19.00 | $19.00 | 10.96M |
| 4/15/2026 | $18.94 | $24.60 | $17.01 | $22.80 | 32.95M |
| 4/14/2026 | $21.40 | $23.00 | $20.00 | $21.60 | 27.63M |
| 4/13/2026 | $24.60 | $28.00 | $22.80 | $26.00 | 38.85M |
| 4/10/2026 | $30.20 | $32.00 | $22.60 | $24.40 | 7.10M |
| 4/9/2026 | $20.60 | $26.00 | $19.09 | $19.83 | 4.08M |
| 4/8/2026 | $33.20 | $35.60 | $21.60 | $28.60 | 7.85M |
| 4/7/2026 | $22.20 | $54.20 | $18.22 | $39.00 | 33.15M |
| 4/6/2026 | $5.40 | $17.25 | $4.60 | $16.08 | 62.56M |
| 4/2/2026 | $1.85 | $3.25 | $1.68 | $2.61 | 13.58M |
| 4/1/2026 | $2.63 | $2.65 | $1.62 | $1.96 | 16.10M |
| 3/31/2026 | $2.14 | $2.41 | $1.84 | $2.35 | 406,121 |
| 3/30/2026 | $2.34 | $2.38 | $1.84 | $1.99 | 110,747 |
| 3/27/2026 | $2.26 | $2.72 | $2.02 | $2.56 | 272,627 |
| 3/26/2026 | $2.38 | $2.46 | $2.10 | $2.10 | 84,260 |
| 3/25/2026 | $2.52 | $2.63 | $2.45 | $2.48 | 16,355 |
| 3/24/2026 | $2.60 | $2.61 | $2.41 | $2.47 | 15,081 |
| 3/23/2026 | $2.54 | $2.70 | $2.21 | $2.58 | 47,411 |
| 3/20/2026 | $2.80 | $2.90 | $2.50 | $2.50 | 106,850 |
| 3/19/2026 | $3.55 | $3.78 | $2.61 | $2.76 | 353,142 |
| 3/18/2026 | $3.52 | $3.63 | $3.32 | $3.50 | 101,850 |
| 3/17/2026 | $3.56 | $3.94 | $3.50 | $3.54 | 58,600 |
| 3/16/2026 | $4.18 | $4.18 | $3.62 | $3.62 | 48,515 |
| 3/13/2026 | $4.06 | $4.40 | $3.98 | $4.00 | 36,175 |
| 3/12/2026 | $3.92 | $4.14 | $3.92 | $4.04 | 16,405 |
| 3/11/2026 | $4.16 | $4.36 | $3.91 | $4.08 | 29,675 |
| 3/10/2026 | $4.21 | $4.40 | $4.08 | $4.16 | 22,605 |
| 3/9/2026 | $4.60 | $4.60 | $3.87 | $4.24 | 120,483 |
| 3/6/2026 | $4.40 | $4.69 | $4.32 | $4.46 | 57,541 |
| 3/5/2026 | $5.00 | $5.00 | $4.27 | $4.42 | 87,140 |
| 3/4/2026 | $4.44 | $5.00 | $4.41 | $4.64 | 62,585 |
| 3/3/2026 | $4.63 | $4.63 | $4.06 | $4.45 | 47,760 |
| 3/2/2026 | $4.58 | $4.78 | $4.36 | $4.47 | 46,955 |
| 2/27/2026 | $4.65 | $5.00 | $4.49 | $4.63 | 34,300 |
| 2/26/2026 | $4.80 | $5.20 | $4.68 | $4.82 | 47,180 |
| 2/25/2026 | $4.50 | $5.07 | $4.41 | $4.80 | 49,770 |
| 2/24/2026 | $4.36 | $4.60 | $4.27 | $4.43 | 27,830 |
| 2/23/2026 | $4.94 | $4.99 | $4.50 | $4.59 | 55,765 |
| 2/20/2026 | $5.40 | $5.50 | $4.92 | $5.05 | 33,426 |