AIX Inc. - AIFU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.16	0.14	0.14	0.39	0.13	77.63M
May 01, 2025	0.14	0.16	0.16	0.17	0.14	1.84M
April 30, 2025	0.11	0.14	0.14	0.15	0.11	2.27M
April 29, 2025	0.12	0.11	0.11	0.12	0.11	429,734
April 28, 2025	0.12	0.12	0.12	0.13	0.11	1.19M
April 25, 2025	0.12	0.12	0.12	0.13	0.12	1.39M
April 24, 2025	0.12	0.13	0.13	0.15	0.12	3.53M
April 23, 2025	0.14	0.13	0.13	0.14	0.12	836,444
April 22, 2025	0.13	0.13	0.13	0.14	0.12	639,300
April 21, 2025	0.13	0.13	0.13	0.14	0.12	692,300
April 17, 2025	0.13	0.13	0.13	0.14	0.12	636,007
April 16, 2025	0.14	0.13	0.13	0.15	0.13	330,739
April 15, 2025	0.16	0.14	0.14	0.16	0.14	313,921
April 14, 2025	0.14	0.15	0.15	0.16	0.14	337,538
April 11, 2025	0.15	0.14	0.14	0.16	0.14	389,025
April 10, 2025	0.17	0.15	0.15	0.18	0.14	444,873
April 09, 2025	0.17	0.17	0.17	0.18	0.15	769,500
April 08, 2025	0.2	0.17	0.17	0.2	0.16	521,265
April 07, 2025	0.2	0.18	0.18	0.22	0.18	518,300
April 04, 2025	0.19	0.2	0.2	0.21	0.19	168,202
April 03, 2025	0.21	0.19	0.19	0.21	0.17	174,280
April 02, 2025	0.22	0.21	0.21	0.23	0.2	378,988
April 01, 2025	0.21	0.22	0.22	0.22	0.21	85,531
March 31, 2025	0.23	0.21	0.21	0.23	0.2	646,639
March 28, 2025	0.24	0.22	0.22	0.25	0.22	254,685
March 27, 2025	0.26	0.24	0.24	0.27	0.23	514,400
March 26, 2025	0.32	0.26	0.26	0.33	0.24	1.39M
March 25, 2025	0.33	0.32	0.32	0.33	0.31	255,613
March 24, 2025	0.32	0.34	0.34	0.35	0.32	449,515
March 21, 2025	0.32	0.33	0.33	0.34	0.32	314,300
March 20, 2025	0.33	0.32	0.32	0.35	0.32	325,243
March 19, 2025	0.38	0.33	0.33	0.38	0.32	546,574
March 18, 2025	0.33	0.32	0.32	0.34	0.3	500,702
March 17, 2025	0.39	0.3	0.3	0.39	0.29	2.63M
March 14, 2025	0.37	0.37	0.37	0.39	0.3	2.07M
March 13, 2025	0.42	0.4	0.4	0.46	0.39	581,071
March 12, 2025	0.39	0.42	0.42	0.43	0.38	349,600
March 11, 2025	0.37	0.39	0.39	0.39	0.37	181,266
March 10, 2025	0.38	0.38	0.38	0.38	0.36	90,933
March 07, 2025	0.38	0.38	0.38	0.38	0.36	87,656
March 06, 2025	0.36	0.38	0.38	0.38	0.35	75,022
March 05, 2025	0.36	0.36	0.36	0.37	0.35	65,700
March 04, 2025	0.36	0.36	0.36	0.38	0.34	263,795
March 03, 2025	0.39	0.36	0.36	0.41	0.36	220,400
February 28, 2025	0.37	0.39	0.39	0.39	0.35	328,858
February 27, 2025	0.36	0.36	0.36	0.37	0.35	218,765
February 26, 2025	0.38	0.36	0.36	0.38	0.34	331,624
February 25, 2025	0.37	0.37	0.37	0.38	0.36	457,300
February 24, 2025	0.35	0.35	0.35	0.36	0.33	320,317
February 21, 2025	0.34	0.34	0.34	0.35	0.32	424,844
February 20, 2025	0.33	0.34	0.34	0.34	0.33	355,900
February 19, 2025	0.34	0.32	0.32	0.35	0.32	393,221
February 18, 2025	0.34	0.33	0.33	0.36	0.32	1.03M
February 14, 2025	0.32	0.32	0.32	0.35	0.32	319,565
February 13, 2025	0.3	0.32	0.32	0.32	0.3	290,326
February 12, 2025	0.3	0.3	0.3	0.33	0.3	778,383
February 11, 2025	0.37	0.32	0.32	0.38	0.29	1.85M
February 10, 2025	0.38	0.38	0.38	0.4	0.37	1.12M
February 07, 2025	0.38	0.4	0.4	0.54	0.38	4M
February 06, 2025	0.38	0.38	0.38	0.39	0.37	242,800

AIX Inc. (AIFU) NASDAQ