Skip to main content
Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.510
-0.110 (-6.79%)
At close: Mar 9, 2026, 4:00 PM EDT
1.460
-0.050 (-3.31%)
Pre-market: Mar 10, 2026, 7:00 AM EDT

Gaxos.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.601.611.421.511.51-6.79%2,658,210
Mar 6, 20261.741.811.601.621.62-10.50%8,072,670
Mar 5, 20262.002.431.741.811.8145.97%216,985,297
Mar 4, 20261.251.291.181.241.24-6.06%1,745,091
Mar 3, 20261.201.381.171.321.3215.79%26,788,204
Mar 2, 20261.061.181.061.141.14-965,225
Feb 27, 20261.101.211.101.141.142.70%791,614
Feb 26, 20261.161.181.111.111.11-5.13%771,751
Feb 25, 20261.211.231.151.171.17-2.50%719,532
Feb 24, 20261.211.221.161.201.20-4.76%676,277
Feb 23, 20261.251.261.181.261.26-2.33%827,061
Feb 20, 20261.321.371.261.291.29-9.79%1,195,861
Feb 19, 20261.281.501.261.431.4316.26%2,364,093
Feb 18, 20261.261.351.231.231.23-13.38%3,673,337
Feb 17, 20261.531.751.281.421.4235.24%93,393,650
Feb 13, 20261.041.131.031.051.051.94%747,056
Feb 12, 20261.081.181.021.031.03-3.74%1,047,362
Feb 11, 20261.141.141.071.071.07-4.46%880,153
Feb 10, 20261.271.271.121.121.12-8.94%971,255
Feb 9, 20261.431.491.191.231.23-15.17%2,175,971
Feb 6, 20261.381.501.331.451.45-1,211,943
Feb 5, 20261.581.711.311.451.45-13.17%2,353,140
Feb 4, 20261.871.911.541.671.67-16.50%6,096,358
Feb 3, 20261.722.631.672.002.0041.84%186,586,566
Feb 2, 20261.491.631.401.411.41-6.00%979,270
Jan 30, 20261.271.571.261.501.5018.11%1,448,434
Jan 29, 20261.431.431.261.271.27-9.93%701,966
Jan 28, 20261.291.451.261.411.416.02%1,807,248
Jan 27, 20261.401.401.201.331.33-11.33%2,909,522
Jan 26, 20262.002.161.471.501.5033.93%114,057,739
Jan 23, 20261.101.131.091.121.122.75%2,841,531
Jan 22, 20261.101.131.091.091.09-66,335
Jan 21, 20261.111.121.081.091.09-109,129
Jan 20, 20261.111.111.071.091.09-3.54%79,115
Jan 16, 20261.121.151.121.131.13-0.88%53,754
Jan 15, 20261.151.191.111.141.14-92,070
Jan 14, 20261.151.161.131.141.14-1.72%57,819
Jan 13, 20261.191.201.151.161.16-2.52%49,786
Jan 12, 20261.211.221.181.191.19-0.83%61,436
Jan 9, 20261.241.251.201.201.20-4.00%79,399
Jan 8, 20261.171.291.171.251.255.04%154,038
Jan 7, 20261.181.221.171.191.190.85%93,816
Jan 6, 20261.221.241.161.181.18-2.48%104,550
Jan 5, 20261.171.251.151.211.214.31%275,117
Jan 2, 20261.101.171.081.161.168.41%202,516
Dec 31, 20251.181.191.041.071.07-7.76%593,293
Dec 30, 20251.041.201.041.161.1611.54%802,230
Dec 29, 20251.031.101.021.041.04-1.89%287,814
Dec 26, 20251.061.061.031.061.06-112,013
Dec 24, 20251.061.071.041.061.06-1.85%85,589
Dec 23, 20251.101.101.051.081.080.93%151,891
Dec 22, 20251.081.121.061.071.070.94%96,139
Dec 19, 20251.071.121.051.061.06-88,786
Dec 18, 20251.091.091.061.061.06-58,866
Dec 17, 20251.101.131.061.061.06-2.75%139,039
Dec 16, 20251.101.141.091.091.09-81,246
Dec 15, 20251.141.161.071.091.09-3.54%100,690
Dec 12, 20251.201.251.131.131.13-5.04%63,433
Dec 11, 20251.241.251.181.191.19-4.03%86,866
Dec 10, 20251.251.251.221.241.24-0.80%31,391
Dec 9, 20251.171.301.171.251.255.93%124,830
Dec 8, 20251.211.221.181.181.18-4.07%44,283
Dec 5, 20251.281.281.221.231.23-1.20%62,495
Dec 4, 20251.251.251.221.251.25-0.40%40,360
Dec 3, 20251.221.251.191.251.250.81%59,065
Dec 2, 20251.231.271.221.241.240.40%49,283
Dec 1, 20251.311.311.231.241.24-5.73%42,511
Nov 28, 20251.341.341.291.311.31-0.76%46,811
Nov 26, 20251.261.341.241.321.326.45%81,951
Nov 25, 20251.211.251.181.241.243.33%39,447
Nov 24, 20251.161.251.141.201.203.45%76,445
Nov 21, 20251.071.241.041.161.166.42%273,742
Nov 20, 20251.141.291.091.091.09-5.22%175,767
Nov 19, 20251.171.291.111.151.15-2.54%168,639
Nov 18, 20251.141.201.141.181.181.72%151,208
Nov 17, 20251.301.301.131.161.16-10.77%170,716
Nov 14, 20251.301.401.251.301.30-4.41%138,684
Nov 13, 20251.401.431.331.361.36-5.56%51,520
Nov 12, 20251.491.521.411.441.44-3.36%54,806
Nov 11, 20251.451.561.441.491.492.05%143,477
Nov 10, 20251.391.501.391.461.467.35%117,643
Nov 7, 20251.471.471.241.361.36-9.33%218,327
Nov 6, 20251.541.541.421.501.50-0.66%170,533
Nov 5, 20251.481.541.471.511.511.34%37,281
Nov 4, 20251.561.621.441.491.49-3.87%123,372
Nov 3, 20251.611.631.551.551.55-2.52%54,895
Oct 31, 20251.581.631.481.591.59-1.24%269,376
Oct 30, 20251.661.691.601.611.61-1.83%113,470
Oct 29, 20251.701.731.621.641.64-2.38%68,674
Oct 28, 20251.751.761.641.681.68-2.33%101,565
Oct 27, 20251.781.811.701.721.72-1.71%104,383
Oct 24, 20251.731.781.701.751.752.94%165,019
Oct 23, 20251.581.731.581.701.706.25%146,446
Oct 22, 20251.611.671.521.601.60-1.84%270,435
Oct 21, 20251.801.801.621.631.63-8.94%231,433
Oct 20, 20251.781.851.731.791.796.55%169,799
Oct 17, 20251.721.771.661.681.68-9.19%415,841
Oct 16, 20252.002.031.831.851.85-5.61%345,523
Oct 15, 20251.982.071.901.961.96-0.76%307,783
Oct 14, 20251.932.021.871.981.98-2.71%229,211