NASDAQ:AIXC | Historical Stock Price | AIxCrypto Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$9.91$158.93$2,549.74$40,905.61$656,250.002015-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.726
2026-09-03———$0.731,282
2026-09-02———$0.781,126
2026-09-01———$0.752,119
2026-08-31———$0.772,813
2026-08-28———$0.82643
2026-08-27$0.84$0.84323,800$0.881,043
2026-08-26$0.92$0.92200,500$0.90444
2026-08-25$0.93$0.93460,600$0.891,822
2026-08-24$0.94$0.941,214,100$1.056,206
2026-08-21$1.12$1.12490,700$1.243,367
2026-08-20$1.18$1.181,278,300$1.534,310
2026-08-19$1.55$1.555,936,800$1.1451,378
2026-08-18$1.32$1.3265,001,800$0.86507,983
2026-08-17$0.71$0.71112,700$0.75224
2026-08-14$0.68$0.6814,000——
2026-08-13$0.69$0.699,900$0.749
2026-08-12$0.74$0.7427,700$0.72214
2026-08-11$0.80$0.80111,600$0.783,322
2026-08-10$0.79$0.7926,400$0.7913
2026-08-07$0.82$0.8237,200$0.8475
2026-08-06$0.83$0.8313,400——
2026-08-05$0.77$0.7717,200——
2026-08-04$0.80$0.8048,200$0.83238
2026-08-03$0.79$0.7927,900$0.7422
2026-07-31$0.66$0.6611,000$0.66152
2026-07-30$0.67$0.6728,500——
2026-07-29$0.65$0.65110,000$0.681
2026-07-28$0.82$0.8231,300——
2026-07-27$0.83$0.8321,500$0.819
2026-07-24$0.82$0.8238,200$0.76504
2026-07-23$0.77$0.7728,400$0.84412
2026-07-22$0.80$0.8054,700$0.77301
2026-07-21$0.78$0.7829,400$0.79151
2026-07-20$0.69$0.69118,300$0.751,203
2026-07-17$0.78$0.7828,500——
2026-07-16$0.88$0.8826,200——
2026-07-15$0.98$0.9830,600——
2026-07-14$0.99$0.9932,200——
2026-07-13$0.92$0.9236,100——
2026-07-10$1.02$1.0212,400——
2026-07-09$1.02$1.0224,100——
2026-07-08$1.05$1.0510,300——
2026-07-07$1.04$1.0428,400——
2026-07-06$1.09$1.0965,900——
2026-07-02$1.10$1.1035,600——
2026-07-01$1.22$1.22125,400——
2026-06-30$1.18$1.1833,300——
2026-06-29$1.07$1.0750,600——
2026-06-26$1.08$1.0870,500——
2026-06-25$1.05$1.05102,300——
2026-06-24$1.19$1.1940,500——
2026-06-23$1.29$1.2931,700——
2026-06-22$1.36$1.3655,900——
2026-06-18$1.46$1.46519,800——
2026-06-17$1.43$1.431,447,300——
2026-06-16$1.49$1.49286,500——
2026-06-15$1.37$1.3729,800——
2026-06-12$1.39$1.3957,900——
2026-06-11$1.30$1.3038,900——
2026-06-10$1.29$1.2971,900——
2026-06-09$1.28$1.2854,500——
2026-06-08$1.29$1.2976,000——
2026-06-05$1.16$1.1629,800——
2026-06-04$1.29$1.2922,800——
2026-06-03$1.26$1.2622,900——
2026-06-02$1.26$1.2634,000——
2026-06-01$1.31$1.3128,200——
2026-05-29$1.28$1.2861,700——
2026-05-28$1.23$1.2354,000——
2026-05-27$1.27$1.2716,800——
2026-05-26$1.28$1.2893,800——
2026-05-22$1.29$1.2962,300——
2026-05-21$1.38$1.38101,200——
2026-05-20$1.29$1.2934,600——
2026-05-19$1.22$1.2212,900——
2026-05-18$1.23$1.2329,300——
2026-05-15$1.28$1.2834,500——
2026-05-14$1.35$1.3520,000——
2026-05-13$1.34$1.3451,100——
2026-05-12$1.31$1.31106,300——
2026-05-11$1.50$1.5089,100——
2026-05-08$1.37$1.3745,300——
2026-05-07$1.38$1.3825,400——
2026-05-06$1.44$1.4439,500——
2026-05-05$1.42$1.4256,100——
2026-05-04$1.41$1.4121,000——
2026-05-01$1.48$1.4837,500——
2026-04-30$1.46$1.4640,100——
2026-04-29$1.40$1.4014,700——
2026-04-28$1.48$1.4816,300——
2026-04-27$1.53$1.5335,800——
2026-04-24$1.57$1.5743,000——
2026-04-23$1.45$1.4536,500——
2026-04-22$1.55$1.5579,200——
2026-04-21$1.41$1.41279,200——
2026-04-20$1.37$1.3718,700——
2026-04-17$1.38$1.3875,600——
2026-04-16$1.28$1.2826,100——
2026-04-15$1.24$1.2439,900——
2026-04-14$1.31$1.3159,900——
2026-04-13$1.35$1.3525,200——
2026-04-10$1.36$1.3644,800——
2026-04-09$1.33$1.3313,900——
2026-04-08$1.34$1.3428,700——
2026-04-07$1.24$1.24177,900——
2026-04-06$1.37$1.3730,400——
2026-04-02$1.28$1.2821,900——
2026-04-01$1.24$1.2435,000——
2026-03-31$1.25$1.2518,700——
2026-03-30$1.15$1.1534,400——
2026-03-27$1.15$1.1558,300——
2026-03-26$1.18$1.1834,900——
2026-03-25$1.28$1.2860,900——
2026-03-24$1.32$1.3258,700——
2026-03-23$1.36$1.3670,600——
2026-03-20$1.26$1.26106,400——
2026-03-19$1.24$1.2453,700——
2026-03-18$1.40$1.40101,800——
2026-03-17$1.40$1.40200,000——
2026-03-16$1.15$1.1527,300——
2026-03-13$1.14$1.1430,500——
2026-03-12$1.06$1.0647,400——
2026-03-11$1.10$1.1050,200——
2026-03-10$1.19$1.1935,400——
2026-03-09$1.21$1.21108,000——
2026-03-06$1.10$1.1021,100——
2026-03-05$1.08$1.0846,400——
2026-03-04$1.13$1.1322,200——
2026-03-03$1.05$1.0541,100——
2026-03-02$1.14$1.1428,100——
2026-02-27$1.14$1.1437,800——
2026-02-26$1.18$1.1852,800——
2026-02-25$1.15$1.15260,700——
2026-02-24$0.96$0.9663,300——
2026-02-23$1.00$1.00270,900——
2026-02-20$1.24$1.24252,800——
2026-02-19$1.24$1.2438,300——
2026-02-18$1.24$1.2428,000——
2026-02-17$1.23$1.2315,700——
2026-02-13$1.30$1.3052,300——
2026-02-12$1.21$1.2173,600——
2026-02-11$1.29$1.2958,900——
2026-02-10$1.37$1.3750,200——
2026-02-09$1.41$1.4124,300——
2026-02-06$1.42$1.4266,100——
2026-02-05$1.37$1.37124,000——
2026-02-04$1.62$1.6258,800——
2026-02-03$1.83$1.8362,900——
2026-02-02$1.72$1.7277,000——
2026-01-30$1.77$1.7787,900——
2026-01-29$1.90$1.90111,800——
2026-01-28$2.08$2.08108,500——
2026-01-27$2.17$2.1742,600——
2026-01-26$2.14$2.1440,900——
2026-01-23$2.14$2.1428,900——
2026-01-22$2.14$2.1460,400——
2026-01-21$2.12$2.12129,800——
2026-01-20$2.33$2.3378,000——
2026-01-16$2.32$2.3240,800——
2026-01-15$2.36$2.3663,100——
2026-01-14$2.51$2.5120,000——
2026-01-13$2.47$2.4770,800——
2026-01-12$2.69$2.6949,800——
2026-01-09$2.56$2.5653,000——
2026-01-08$2.56$2.5623,100——
2026-01-07$2.69$2.6956,500——
2026-01-06$2.75$2.7582,000——
2026-01-05$2.65$2.65117,500——
2026-01-02$2.40$2.4051,200——