Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GXAI Historical Prices

Gaxos.ai Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.63
Period low
0.3423
Period change
-71.45%
DateOpenHighLowCloseChangeVolume
Nov 11, 20260.42000.45140.41110.4111+0.02%162,218
Nov 10, 20260.43000.44000.39400.4110-1.67%415,390
Nov 9, 20260.39800.43570.39730.4180+6.09%197,471
Nov 6, 20260.38000.40850.37080.3940+7.65%175,659
Nov 5, 20260.40000.43580.34230.3660-18.12%666,704
Nov 4, 20260.43990.47000.43990.4470+0.52%106,616
Nov 3, 20260.41210.44470.41210.4447+8.12%186,142
Nov 2, 20260.44280.45990.41100.4113-6.73%178,729
Oct 30, 20260.46000.47410.44000.4410-4.55%104,693
Oct 29, 20260.46620.48990.46010.4620-3.87%45,189
Oct 28, 20260.44190.53990.44190.4806+6.80%204,695
Oct 27, 20260.43910.45400.43250.4500+2.27%59,018
Oct 26, 20260.45000.45500.43000.4400-3.32%58,044
Oct 23, 20260.44040.47850.44020.4551+0.24%79,758
Oct 22, 20260.43000.48140.42890.4540+5.61%216,247
Oct 21, 20260.45000.45290.42280.4299-1.17%99,098
Oct 20, 20260.41350.45790.41020.4350+4.22%72,351
Oct 19, 20260.42300.43990.41500.4174-0.93%42,470
Oct 16, 20260.43140.44840.42000.4213-1.33%67,084
Oct 15, 20260.46960.46970.42600.4270-7.93%122,303
Oct 14, 20260.46860.49930.46190.4638-3.40%180,254
Oct 13, 20260.45990.49200.44020.4801+7.50%348,381
Oct 12, 20260.43410.47550.43140.4466+2.88%284,928
Oct 9, 20260.43010.44900.42360.4341+2.50%164,224
Oct 8, 20260.43550.44990.41750.4235-6.80%169,301
Oct 7, 20260.46840.47870.45280.4544-2.51%97,914
Oct 6, 20260.49100.49900.44330.4661-4.29%324,060
Oct 5, 20260.49080.51090.47350.4870-5.60%257,371
Oct 2, 20260.53990.53990.51280.5159-2.90%146,180
Oct 1, 20260.54940.55730.53000.5313-2.19%156,694
Sep 30, 20260.55230.56870.54310.5432-1.27%138,719
Sep 29, 20260.55000.55960.55000.5502-0.04%104,511
Sep 28, 20260.56000.57000.55030.5504-3.35%175,516
Sep 25, 20260.60990.60990.56000.5695-4.67%176,237
Sep 24, 20260.58100.61450.57730.5974+2.81%925,298
Sep 23, 20260.57000.60680.57000.5811+0.17%207,945
Sep 22, 20260.60300.61660.51340.5801-3.96%349,325
Sep 21, 20260.59600.63950.59600.6040+0.62%118,992
Sep 18, 20260.64900.64900.60030.6003-3.80%133,125
Sep 17, 20260.60880.64800.60880.6240+3.95%246,616
Sep 16, 20260.61980.62400.59020.6003-3.54%319,866
Sep 15, 20260.64990.64990.61030.6223-4.10%254,648
Sep 14, 20260.68000.71130.64380.6489-4.60%279,082
Sep 11, 20260.74100.74300.68000.6802-7.47%309,695
Sep 9, 20260.75000.76280.73510.7351-2.35%123,715
Sep 8, 20260.75000.76000.74000.7528-0.29%212,757
Sep 4, 20260.76200.77000.75180.7550-1.05%138,380
Sep 3, 20260.76000.77100.75500.7630+1.06%272,957
Sep 2, 20260.79660.81730.74990.7550-8.97%565,293
Aug 31, 20260.78210.82940.78020.8294+6.42%343,649
Aug 28, 20260.81510.82580.77770.7794-4.01%386,375
Aug 27, 20260.85000.85000.81200.8120-2.23%314,713
Aug 26, 20260.81650.84750.81270.8305+1.86%219,428
Aug 25, 20260.83000.84500.80010.8153-3.70%343,483
Aug 24, 20260.87320.87320.83330.8466-3.66%414,498
Aug 21, 20260.87000.88380.84000.8788+1.48%385,356
Aug 20, 20260.85010.86740.83500.8660+1.43%640,051
Aug 19, 20260.88000.92000.81110.8538+4.76%1,343,646
Aug 18, 20260.83550.87110.81110.8150-4.77%1,034,114
Aug 17, 20260.80000.98000.77020.8558+3.11%3,131,616
Aug 14, 20261.031.080.81000.8300-34.13%10,657,423
Aug 13, 20261.311.441.131.26+44.74%82,655,154
Aug 12, 20260.87360.89800.85610.8705-1.69%34,297,185
Aug 11, 20260.84000.89990.84000.8855+4.52%124,998
Aug 10, 20260.87180.88980.84000.8472-0.33%120,080
Aug 7, 20260.86000.94260.85000.8500-0.02%143,727
Aug 6, 20260.86570.89300.84020.8502-1.14%146,419
Aug 5, 20260.89000.89000.84000.8600-4.87%147,709
Aug 4, 20260.82200.91270.81210.9040+10.72%300,876
Aug 3, 20260.79510.91000.78120.8165+8.87%1,221,155
Jul 31, 20260.79010.79990.73450.7500-5.70%163,274
Jul 30, 20260.84300.88240.76000.7953-2.89%318,180
Jul 29, 20260.87100.89000.80990.8190-2.50%336,183
Jul 28, 20261.071.080.83010.8400-22.94%1,256,690
Jul 27, 20261.071.101.051.09+2.83%194,056
Jul 24, 20261.061.091.061.06+0.00%94,409
Jul 23, 20261.071.071.051.06-0.93%100,702
Jul 22, 20261.101.101.071.07-0.93%90,015
Jul 21, 20261.061.091.041.08+1.89%144,514
Jul 20, 20261.071.071.041.06-1.85%273,719
Jul 17, 20261.081.091.061.08+0.00%162,293
Jul 16, 20261.101.111.071.08+0.00%166,073
Jul 15, 20261.131.131.071.08-3.57%495,035
Jul 14, 20261.121.141.121.12+0.00%65,236
Jul 13, 20261.121.161.121.12+0.00%211,532
Jul 10, 20261.141.151.121.12-0.88%141,221
Jul 9, 20261.131.151.121.13+0.89%141,516
Jul 8, 20261.101.141.091.12+0.90%144,470
Jul 7, 20261.111.131.081.11+0.00%257,030
Jul 6, 20261.171.171.091.11-4.31%500,443
Jul 2, 20261.181.201.141.16-0.85%219,066
Jul 1, 20261.171.201.161.17+0.00%215,510
Jun 30, 20261.161.191.151.17+1.74%259,346
Jun 29, 20261.171.181.151.15-1.71%241,584
Jun 26, 20261.131.191.131.17+1.74%219,635
Jun 25, 20261.141.161.081.15+0.88%542,122
Jun 24, 20261.181.201.141.14-4.20%852,958
Jun 23, 20261.251.261.191.19-4.03%417,948
Jun 22, 20261.211.291.201.24+1.64%624,447
Jun 18, 20261.211.241.181.22+1.67%350,850
Jun 17, 20261.191.231.191.20+0.00%438,828
Jun 16, 20261.241.241.191.20-4.00%477,151
Jun 15, 20261.221.261.211.25+4.17%441,417
Jun 12, 20261.211.221.171.20-1.64%509,199
Jun 11, 20261.221.251.211.22-1.61%347,348
Jun 10, 20261.191.241.181.24+4.20%620,105
Jun 9, 20261.281.301.191.19-7.03%920,649
Jun 8, 20261.361.391.241.28-7.25%962,190
Jun 5, 20261.321.461.321.38+0.00%1,540,117
Jun 4, 20261.361.431.311.38-1.43%1,844,261
Jun 3, 20261.421.501.351.40+2.94%5,747,089
Jun 2, 20262.012.171.351.36+14.29%106,220,413
Jun 1, 20261.191.211.171.19+0.85%197,166
May 29, 20261.201.221.161.18-0.84%415,936
May 28, 20261.121.231.081.19+6.25%904,020
May 27, 20261.141.151.121.12-3.45%232,949
May 26, 20261.171.191.161.16-1.69%166,018
May 22, 20261.191.221.181.18-0.84%184,783
May 21, 20261.161.191.141.19+2.59%184,436
May 20, 20261.141.161.141.16+1.75%124,948
May 19, 20261.111.201.111.14+1.79%284,595
May 18, 20261.211.211.121.12-6.67%554,173
May 15, 20261.191.221.191.20-1.64%192,307
May 14, 20261.211.261.201.22+1.67%307,556
May 13, 20261.201.221.161.20+0.00%506,359
May 12, 20261.241.251.201.20-3.23%307,683
May 11, 20261.271.271.241.24-1.59%185,062
May 8, 20261.251.301.201.26+3.28%512,960
May 7, 20261.251.271.221.22-0.81%289,704
May 6, 20261.241.251.221.23-0.81%257,458
May 5, 20261.251.291.241.24-0.80%259,541
May 4, 20261.281.311.251.25-2.34%399,058
May 1, 20261.271.301.261.28+0.79%248,910
Apr 30, 20261.281.291.251.27-0.78%273,243
Apr 29, 20261.301.301.251.28-2.29%221,662
Apr 28, 20261.351.361.261.31-4.38%423,453
Apr 27, 20261.341.381.311.37+1.48%336,234
Apr 24, 20261.321.351.281.35+2.27%468,594
Apr 23, 20261.251.331.231.32+3.94%801,619
Apr 22, 20261.241.271.241.27+4.10%445,475
Apr 21, 20261.291.291.221.22-5.43%528,325
Apr 20, 20261.251.301.251.29+3.20%749,349
Apr 17, 20261.341.351.241.25+0.81%4,533,395
Apr 16, 20261.231.261.211.24+2.48%11,661,933
Apr 15, 20261.221.251.211.21-0.82%547,632
Apr 14, 20261.251.271.221.22-2.40%409,184
Apr 13, 20261.201.271.201.25+3.31%389,904
Apr 10, 20261.201.231.191.21+1.68%264,232
Apr 9, 20261.211.251.191.19-3.25%471,234
Apr 8, 20261.311.321.231.23-3.91%405,551
Apr 7, 20261.241.331.241.28+0.00%417,813
Apr 6, 20261.271.301.271.28-0.78%326,800
Apr 2, 20261.191.301.181.29+6.61%465,981
Apr 1, 20261.221.251.211.21+0.00%580,197
Mar 31, 20261.131.241.131.21+7.08%493,689
Mar 30, 20261.181.201.131.13-5.83%618,265
Mar 27, 20261.261.281.201.20-8.40%785,395
Mar 26, 20261.311.351.281.31-2.96%550,254
Mar 25, 20261.331.401.301.35+1.50%741,028
Mar 24, 20261.341.391.271.33-2.92%1,374,229
Mar 23, 20261.251.371.221.37+3.79%1,038,461
Mar 20, 20261.371.371.311.32-2.94%835,278
Mar 19, 20261.421.471.341.36-11.69%997,772
Mar 18, 20261.321.641.301.54+13.24%6,615,885
Mar 17, 20261.361.391.331.36-2.86%1,286,230
Mar 16, 20261.361.401.331.40+1.45%834,277
Mar 13, 20261.421.431.381.38-4.83%657,300
Mar 12, 20261.421.531.421.45-1.36%937,686
Mar 11, 20261.431.521.341.47+5.00%1,914,372
Mar 10, 20261.501.551.381.40-7.28%1,742,276
Mar 9, 20261.601.601.421.51-6.79%2,746,788
Mar 6, 20261.741.811.601.62-10.50%8,369,003
Mar 5, 20262.002.431.741.81+45.97%219,038,666
Mar 4, 20261.251.291.181.24-6.06%1,819,906
Mar 3, 20261.201.381.171.32+15.79%27,058,828
Mar 2, 20261.061.181.061.14+0.00%982,690
Feb 27, 20261.101.211.091.14+2.70%813,375
Feb 26, 20261.161.181.111.11-5.13%822,677
Feb 25, 20261.211.231.151.17-2.50%757,860
Feb 24, 20261.211.221.161.20-4.76%717,438
Feb 23, 20261.251.261.181.26-2.33%862,535
Feb 20, 20261.321.371.261.29-9.79%1,237,610
Feb 19, 20261.281.501.261.43+16.26%2,431,494
Feb 18, 20261.261.351.231.23-13.38%3,783,541
Feb 17, 20261.531.751.281.42+35.24%94,608,951
Feb 13, 20261.041.131.031.05+1.94%769,140
Feb 12, 20261.081.181.021.03-3.74%1,083,886
Feb 11, 20261.141.141.061.07-4.46%907,082
Feb 10, 20261.271.271.121.12-8.94%1,075,824
Feb 9, 20261.431.491.191.23-15.17%2,213,089
Feb 6, 20261.381.501.331.45+0.00%1,252,290
Feb 5, 20261.581.711.311.45-13.17%2,446,777
Feb 4, 20261.871.911.541.67-16.50%6,341,451
Feb 3, 20261.722.631.672.00+41.84%188,426,887
Feb 2, 20261.491.631.401.41-6.00%992,767
Jan 30, 20261.271.571.261.50+18.11%1,472,519
Jan 29, 20261.431.431.261.27-9.93%742,225
Jan 28, 20261.291.451.261.41+6.02%1,950,832
Jan 27, 20261.401.401.201.33-11.33%3,012,298
Jan 26, 20262.002.161.471.50+33.93%114,239,908
Jan 23, 20261.101.131.091.12+2.75%2,841,531
Jan 22, 20261.101.131.091.09+0.00%66,335
Jan 21, 20261.111.121.081.09+0.00%109,129
Jan 20, 20261.111.111.071.09-3.54%79,115
Jan 16, 20261.121.151.121.13-0.88%53,754
Jan 15, 20261.151.191.111.14+0.00%92,070
Jan 14, 20261.151.161.131.14-1.72%57,819
Jan 13, 20261.191.201.151.16-2.52%49,786
Jan 12, 20261.211.221.181.19-0.83%61,436
Jan 9, 20261.241.251.201.20-4.00%79,399
Jan 8, 20261.171.291.171.25+5.04%154,038
Jan 7, 20261.181.221.171.19+0.85%93,816
Jan 6, 20261.221.241.161.18-2.48%104,550
Jan 5, 20261.171.251.151.21+4.31%275,117
Jan 2, 20261.101.171.081.16+8.41%202,516
Dec 31, 20251.181.191.041.07-7.76%593,293
Dec 30, 20251.041.201.041.16+11.54%802,230
Dec 29, 20251.031.101.021.04-1.89%287,814
Dec 26, 20251.061.061.031.06+0.00%112,013
Dec 24, 20251.061.071.041.06-1.85%85,589
Dec 23, 20251.101.101.041.08+0.93%151,891
Dec 22, 20251.081.121.061.07+0.94%96,139
Dec 19, 20251.071.121.051.06+0.00%88,786
Dec 18, 20251.091.091.061.06+0.00%58,866
Dec 17, 20251.101.131.061.06-2.75%139,039
Dec 16, 20251.101.141.091.09+0.00%81,246
Dec 15, 20251.141.161.071.09-3.54%100,690
Dec 12, 20251.201.251.131.13-5.04%63,433
Dec 11, 20251.241.251.181.19-4.03%86,866
Dec 10, 20251.251.251.221.24-0.80%31,391
Dec 9, 20251.171.301.171.25+5.93%124,830
Dec 8, 20251.211.221.181.18-4.07%44,283
Dec 5, 20251.281.281.221.23-1.20%62,495
Dec 4, 20251.251.251.221.25-0.40%40,360
Dec 3, 20251.221.251.191.25+0.81%59,065
Dec 2, 20251.231.271.221.24+0.40%49,283
Dec 1, 20251.311.311.231.24-5.73%42,511
Nov 28, 20251.341.341.291.31-0.76%46,811
Nov 26, 20251.261.341.241.32+6.45%81,951
Nov 25, 20251.211.251.181.24+3.33%39,447
Nov 24, 20251.161.251.141.20+3.45%76,445
Nov 21, 20251.071.241.031.16+6.42%273,742
Nov 20, 20251.141.291.091.09-5.22%175,767
Nov 19, 20251.171.291.111.15-2.54%168,639
Nov 18, 20251.141.201.141.18+1.72%151,208
Nov 17, 20251.301.301.131.16-10.77%170,716
Nov 14, 20251.301.401.251.30-4.41%138,684
Nov 13, 20251.401.431.331.36-5.56%51,520
Nov 12, 20251.491.521.411.44-3.36%54,706

Daily open, high, low, close and volume for Gaxos.ai Inc. Common Stock (GXAI). Showing 249 trading days. Unadjusted prices.