MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIXC — AIxCrypto Holdings, Inc. Common Stock
NasdaqAIxCrypto Holdings, Inc. Common Stock
$1.01
-0.65(-39.16%)
- O
- 1.74
- H
- 1.79
- L
- 0.97
- V
- 5.25M
⏱️ End-of-day dataAs of Sep 29, 2026
Latest Close$1.01
Period Return-69.3%
Period High$8.81
Period Low$0.59
Avg Daily Volume889.9K
Total Trading Days365
AIXC — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Sep 29, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | $1.74 | $1.79 | $0.97 | $1.01 | $-0.65 | -39.16% | 5,246,617 | $1.20 | $0.97 $1.79 |
| Sep 28, 2026 | $1.72 | $1.72 | $1.56 | $1.66 | $-0.07 | -4.05% | 1,012,779 | $1.71 | $1.56 $1.72 |
| Sep 25, 2026 | $1.50 | $1.78 | $1.47 | $1.73 | +$0.31 | +21.83% | 818,962 | $1.65 | $1.47 $1.78 |
| Sep 24, 2026 | $1.69 | $1.73 | $1.40 | $1.42 | $-0.24 | -14.46% | 534,173 | $1.55 | $1.40 $1.73 |
| Sep 23, 2026 | $1.42 | $1.70 | $1.42 | $1.66 | +$0.25 | +17.73% | 990,956 | $1.61 | $1.42 $1.70 |
| Sep 22, 2026 | $1.13 | $1.43 | $1.12 | $1.41 | +$0.30 | +27.03% | 1,066,197 | $1.36 | $1.12 $1.43 |
| Sep 21, 2026 | $1.15 | $1.16 | $1.10 | $1.11 | +$0.02 | +1.83% | 310,863 | $1.13 | $1.10 $1.16 |
| Sep 18, 2026 | $1.06 | $1.20 | $0.98 | $1.09 | +$0.05 | +4.81% | 549,168 | $1.10 | $0.98 $1.20 |
| Sep 17, 2026 | $0.93 | $1.09 | $0.93 | $1.04 | +$0.08 | +8.31% | 211,280 | $1.01 | $0.93 $1.09 |
| Sep 16, 2026 | $0.97 | $1.00 | $0.88 | $0.96 | $-0.06 | -6.32% | 358,903 | $0.94 | $0.88 $1.00 |
| Sep 15, 2026 | $1.13 | $1.20 | $1.00 | $1.03 | $-0.17 | -13.87% | 647,658 | $1.10 | $1.00 $1.20 |
| Sep 14, 2026 | $0.85 | $1.20 | $0.85 | $1.19 | +$0.29 | +32.72% | 2,745,505 | $1.10 | $0.85 $1.20 |
| Sep 11, 2026 | $0.76 | $0.92 | $0.75 | $0.90 | +$0.16 | +21.13% | 624,050 | $0.87 | $0.75 $0.92 |
| Sep 10, 2026 | $0.70 | $0.78 | $0.69 | $0.74 | +$0.03 | +4.87% | 201,510 | $0.75 | $0.69 $0.78 |
| Sep 9, 2026 | $0.70 | $0.76 | $0.66 | $0.71 | +$0.02 | +2.23% | 176,641 | $0.70 | $0.66 $0.76 |
| Sep 8, 2026 | $0.71 | $0.73 | $0.66 | $0.69 | $-0.02 | -2.68% | 106,192 | $0.69 | $0.66 $0.73 |
| Sep 4, 2026 | $0.70 | $0.74 | $0.69 | $0.71 | +$0.01 | +1.91% | 109,441 | $0.71 | $0.69 $0.74 |
| Sep 3, 2026 | $0.75 | $0.75 | $0.69 | $0.70 | $-0.07 | -9.71% | 163,324 | $0.71 | $0.69 $0.75 |
| Sep 2, 2026 | $0.77 | $0.81 | $0.76 | $0.77 | $-0.01 | -1.15% | 74,422 | $0.78 | $0.76 $0.81 |
| Sep 1, 2026 | $0.81 | $0.81 | $0.73 | $0.78 | $-0.03 | -4.12% | 188,749 | $0.78 | $0.73 $0.81 |
| Aug 31, 2026 | $0.77 | $0.92 | $0.76 | $0.81 | +$0.03 | +3.92% | 616,500 | $0.86 | $0.76 $0.92 |
| Aug 28, 2026 | $0.83 | $0.85 | $0.76 | $0.78 | $-0.06 | -7.15% | 190,860 | $0.80 | $0.76 $0.85 |
| Aug 27, 2026 | $0.93 | $0.94 | $0.80 | $0.84 | $-0.08 | -8.35% | 327,336 | $0.85 | $0.80 $0.94 |
| Aug 26, 2026 | $0.92 | $0.92 | $0.84 | $0.92 | $-0.01 | -1.27% | 201,455 | $0.88 | $0.84 $0.92 |
| Aug 25, 2026 | $0.91 | $0.94 | $0.81 | $0.93 | $-0.00 | -0.52% | 465,512 | $0.86 | $0.81 $0.94 |
| Aug 24, 2026 | $1.04 | $1.06 | $0.83 | $0.94 | $-0.18 | -16.37% | 1,214,096 | $0.93 | $0.83 $1.06 |
| Aug 21, 2026 | $1.24 | $1.30 | $1.11 | $1.12 | $-0.06 | -4.68% | 492,514 | $1.20 | $1.11 $1.30 |
| Aug 20, 2026 | $1.46 | $1.55 | $1.17 | $1.18 | $-0.38 | -24.19% | 1,219,792 | $1.36 | $1.17 $1.55 |
| Aug 19, 2026 | $1.12 | $1.62 | $1.08 | $1.55 | +$0.23 | +17.42% | 5,732,018 | $1.33 | $1.08 $1.62 |
| Aug 18, 2026 | $0.86 | $3.14 | $0.85 | $1.32 | +$0.61 | +85.86% | 61,501,216 | $1.72 | $0.85 $3.14 |