5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
-13.19%
3 MONTH PERFORMANCE
+18.50%
6 MONTH PERFORMANCE
-34.17%
YEAR-TO-DATE PERFORMANCE
-43.71%
1 YEAR PERFORMANCE
-46.01%
AIxCrypto Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $2.59 | $2.39 (-7.72%) | $2.59 | $2.37 | 143.26 K | $1.48 M |
| 12/12/2025 | $2.50 | $2.51 (0.4%) | $2.67 | $2.50 | 52.90 K | $1.56 M |
| 12/11/2025 | $2.51 | $2.53 (0.8%) | $2.62 | $2.42 | 162.83 K | $1.57 M |
| 12/10/2025 | $2.45 | $2.54 (3.67%) | $2.57 | $2.38 | 119.28 K | $1.58 M |
| 12/09/2025 | $2.27 | $2.53 (11.45%) | $2.60 | $2.24 | 199.22 K | $1.57 M |
| 12/08/2025 | $2.50 | $2.27 (-9.2%) | $2.54 | $2.24 | 130.47 K | $1.41 M |
| 12/05/2025 | $2.52 | $2.50 (-0.79%) | $2.65 | $2.46 | 67.39 K | $1.55 M |
| 12/04/2025 | $2.42 | $2.63 (8.68%) | $2.66 | $2.35 | 94.47 K | $1.63 M |
| 12/03/2025 | $2.45 | $2.54 (3.67%) | $2.54 | $2.33 | 99.90 K | $1.58 M |
| 12/02/2025 | $2.36 | $2.41 (2.12%) | $2.42 | $2.26 | 112.90 K | $1.50 M |
| 12/01/2025 | $2.52 | $2.35 (-6.75%) | $2.57 | $2.31 | 89.95 K | $1.46 M |
| 11/28/2025 | $2.57 | $2.60 (1.17%) | $2.64 | $2.51 | 69.60 K | $1.61 M |
| 11/26/2025 | $2.45 | $2.55 (4.08%) | $2.57 | $2.42 | 94.40 K | $1.58 M |
| 11/25/2025 | $2.63 | $2.44 (-7.22%) | $2.69 | $2.40 | 77.92 K | $1.51 M |
| 11/24/2025 | $2.68 | $2.62 (-2.24%) | $2.77 | $2.52 | 98.15 K | $1.63 M |
| 11/21/2025 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.38 | 153.59 K | $13.11 M |
| 11/20/2025 | $2.90 | $2.63 (-9.31%) | $2.97 | $2.58 | 211.93 K | $13.57 M |
| 11/19/2025 | $3.26 | $2.88 (-11.66%) | $3.27 | $2.75 | 178.34 K | $14.86 M |
| 11/18/2025 | $2.98 | $3.21 (7.72%) | $3.34 | $2.86 | 373.84 K | $16.56 M |
| 11/17/2025 | $2.84 | $3.04 (7.04%) | $3.08 | $2.75 | 570.30 K | $15.69 M |
| 11/14/2025 | $2.44 | $2.73 (11.89%) | $2.83 | $2.44 | 676.21 K | |
| 11/13/2025 | $2.64 | $2.53 (-4.17%) | $2.64 | $2.36 | 445.10 K | |
| 11/12/2025 | $2.65 | $2.65 (0%) | $2.85 | $2.60 | 128.63 K | |
| 11/11/2025 | $2.73 | $2.62 (-4.03%) | $2.78 | $2.56 | 119.73 K | |
| 11/10/2025 | $2.53 | $2.68 (5.93%) | $2.72 | $2.53 | 120.10 K | |
| 11/07/2025 | $2.50 | $2.50 (0%) | $2.54 | $2.35 | 235.75 K | |
| 11/06/2025 | $2.58 | $2.57 (-0.39%) | $2.72 | $2.49 | 128.43 K | |
| 11/05/2025 | $2.52 | $2.63 (4.37%) | $2.69 | $2.52 | 207.34 K | |
| 11/04/2025 | $2.81 | $2.52 (-10.32%) | $2.81 | $2.50 | 447.70 K | |
| 11/03/2025 | $2.79 | $2.81 (0.72%) | $2.92 | $2.79 | 198.80 K | |
| 10/31/2025 | $3.04 | $2.85 (-6.25%) | $3.12 | $2.81 | 232.10 K | |
| 10/30/2025 | $2.81 | $3.05 (8.54%) | $3.36 | $2.81 | 483.03 K | |
| 10/29/2025 | $2.70 | $2.86 (5.93%) | $3.00 | $2.66 | 569.90 K | |
| 10/28/2025 | $3.03 | $2.75 (-9.24%) | $3.16 | $2.71 | 738.64 K | |
| 10/27/2025 | $3.39 | $2.97 (-12.39%) | $3.39 | $2.90 | 1.67 M | |
| 10/24/2025 | $5.79 | $3.64 (-37.13%) | $5.97 | $3.51 | 51.51 M | |
| 10/23/2025 | $3.31 | $3.53 (6.65%) | $3.60 | $3.31 | 11.22 M | |
| 10/22/2025 | $4.04 | $3.35 (-17.08%) | $4.04 | $3.28 | 218.20 K | |
| 10/21/2025 | $3.90 | $3.82 (-2.05%) | $3.99 | $3.76 | 137.90 K | |
| 10/20/2025 | $3.64 | $3.93 (7.97%) | $4.06 | $3.64 | 70.30 K | |
| 10/17/2025 | $3.77 | $3.64 (-3.45%) | $3.77 | $3.60 | 64.20 K | |
| 10/16/2025 | $3.92 | $3.73 (-4.85%) | $4.16 | $3.73 | 96.40 K | |
| 10/15/2025 | $3.80 | $3.96 (4.21%) | $4.33 | $3.80 | 156.70 K | |
| 10/14/2025 | $3.87 | $3.81 (-1.55%) | $4.00 | $3.72 | 126.20 K | |
| 10/13/2025 | $4.14 | $4.01 (-3.14%) | $4.27 | $4.01 | 117.30 K | |
| 10/10/2025 | $4.40 | $4.16 (-5.45%) | $4.67 | $4.10 | 227.20 K | |
| 10/09/2025 | $4.97 | $4.40 (-11.47%) | $4.98 | $4.35 | 174.70 K | |
| 10/08/2025 | $5.06 | $4.87 (-3.75%) | $5.06 | $4.60 | 344.70 K | |
| 10/07/2025 | $4.96 | $5.03 (1.41%) | $5.28 | $4.92 | 226.80 K | |
| 10/06/2025 | $5.12 | $5.03 (-1.76%) | $5.28 | $4.91 | 279.00 K | |
| 10/03/2025 | $5.52 | $5.23 (-5.25%) | $5.66 | $5.15 | 268.40 K | |
| 10/02/2025 | $5.94 | $5.59 (-5.89%) | $6.12 | $5.49 | 411.00 K | |
| 10/01/2025 | $5.37 | $6.01 (11.92%) | $6.16 | $5.35 | 586.70 K | |
| 09/30/2025 | $5.70 | $5.72 (0.35%) | $6.16 | $5.63 | 5.97 M | |
| 09/29/2025 | $5.09 | $5.38 (5.7%) | $5.65 | $4.62 | 547.70 K | |
| 09/26/2025 | $4.88 | $5.06 (3.69%) | $5.49 | $4.80 | 576.70 K | |
| 09/25/2025 | $4.24 | $5.52 (30.19%) | $6.48 | $4.24 | 12.82 M | |
| 09/24/2025 | $3.99 | $4.14 (3.76%) | $4.44 | $3.99 | 2.04 M | |
| 09/23/2025 | $4.76 | $4.13 (-13.24%) | $5.20 | $4.04 | 1.38 M | |
| 09/22/2025 | $8.30 | $5.53 (-33.37%) | $8.81 | $4.72 | 60.41 M | |
| 09/19/2025 | $3.00 | $2.84 (-5.33%) | $3.07 | $2.64 | 6.65 M | |
| 09/18/2025 | $2.28 | $2.84 (24.56%) | $2.89 | $2.16 | 463.40 K | |
| 09/17/2025 | $2.10 | $2.26 (7.62%) | $3.05 | $2.10 | 3.73 M | |
| 09/16/2025 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.95 | 21.70 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
