Skip to main content
AIXC logo

AIxCrypto Holdings, Inc.

AIXCNASDAQTechnologySoftware - Infrastructure

$1.16Today:- (-)1Y −67.14%

As of Oct 16, 2026 close

Market cap
$23.53M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.59$5.97
Volume (live)
-
Avg. volume (3M)
2.20M

AIxCrypto Holdings (AIXC) Historical Stock Prices

Analyze AIxCrypto Holdings (AIXC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AIxCrypto Holdings (AIXC) Interactive Price Chart

Interactive historical price chart showing AIxCrypto Holdings stock price movements and trends across multiple time periods.

Loading chart...

AIXC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily122 records
Showing 1-50 of 122
Scroll for more columns
AIXC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.241.251.111.161.16823.40K
Oct 15, 20261.291.291.051.061.06665.25K
Oct 14, 20261.311.391.171.301.303.63M
Oct 13, 20261.511.551.451.451.45343.50K
Oct 12, 20261.701.761.471.501.50475.60K
Oct 9, 20261.772.031.761.791.791.03M
Oct 8, 20261.791.851.561.771.77932.37K
Oct 7, 20261.362.051.321.791.798.82M
Oct 6, 20261.121.531.091.381.382.30M
Oct 5, 20261.201.201.051.131.13558.50K
Oct 2, 20261.221.291.181.231.23655.77K
Oct 1, 20261.291.341.151.221.221.37M
Sep 30, 20261.311.621.221.311.3128.14M
Sep 29, 20261.741.790.971.011.015.25M
Sep 28, 20261.721.721.561.661.661.01M
Sep 25, 20261.501.781.471.731.73818.96K
Sep 24, 20261.691.731.401.421.42534.17K
Sep 23, 20261.421.701.421.661.66990.96K
Sep 22, 20261.131.431.121.411.411.07M
Sep 21, 20261.151.161.101.111.11310.86K
Sep 18, 20261.061.200.981.091.09548.20K
Sep 17, 20260.931.090.931.041.04207.80K
Sep 16, 20260.971.000.880.960.96354.30K
Sep 15, 20261.131.201.001.021.02659.60K
Sep 14, 20260.851.200.851.191.193.23M
Sep 11, 20260.760.920.750.900.90624.10K
Sep 10, 20260.700.780.690.740.74200.60K
Sep 9, 20260.700.760.660.710.71176.60K
Sep 8, 20260.710.730.660.690.69106.10K
Sep 4, 20260.700.740.690.710.71101.40K
Sep 3, 20260.750.750.690.700.70163.30K
Sep 2, 20260.770.810.760.770.7784.60K
Sep 1, 20260.810.810.730.780.78187.70K
Aug 31, 20260.770.920.760.810.81613.60K
Aug 28, 20260.830.850.760.780.78189.05K
Aug 27, 20260.930.940.800.840.84320.15K
Aug 26, 20260.920.920.840.920.92197.49K
Aug 25, 20260.910.940.810.930.93453.56K
Aug 24, 20261.041.050.830.940.941.17M
Aug 21, 20261.241.301.111.121.12471.69K
Aug 20, 20261.461.551.171.181.181.22M
Aug 19, 20261.121.621.081.551.555.76M
Aug 18, 20260.863.140.851.321.3261.80M
Aug 17, 20260.700.750.670.710.71112.17K
Aug 14, 20260.700.730.680.680.6813.91K
Aug 13, 20260.730.740.690.690.699.88K
Aug 12, 20260.770.770.700.740.7426.65K
Aug 11, 20260.800.800.590.800.80111.63K
Aug 10, 20260.760.840.760.790.7926.28K
Aug 7, 20260.770.880.750.820.8234.05K
Show:
of 122

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.