Skip to main content
Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.295
-0.015 (-1.15%)
Apr 29, 2026, 9:40 AM EDT - Market open

Gaxos.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.301.301.301.30--1.15%51,573
Apr 28, 20261.351.361.261.311.31-4.38%423,453
Apr 27, 20261.341.381.311.371.371.48%338,244
Apr 24, 20261.321.351.281.351.352.27%468,593
Apr 23, 20261.251.331.231.321.323.94%801,618
Apr 22, 20261.241.271.241.271.274.10%445,475
Apr 21, 20261.291.291.221.221.22-5.43%528,325
Apr 20, 20261.251.301.251.291.293.20%749,348
Apr 17, 20261.341.351.241.251.250.81%4,533,395
Apr 16, 20261.231.261.211.241.242.48%11,661,932
Apr 15, 20261.221.251.211.211.21-0.82%547,632
Apr 14, 20261.251.271.221.221.22-2.40%409,183
Apr 13, 20261.201.271.201.251.253.31%389,904
Apr 10, 20261.201.231.191.211.211.68%264,231
Apr 9, 20261.211.261.191.191.19-3.25%471,233
Apr 8, 20261.311.321.231.231.23-3.91%405,550
Apr 7, 20261.241.331.241.281.28-417,813
Apr 6, 20261.271.311.271.281.28-0.78%326,799
Apr 2, 20261.191.301.181.291.296.61%465,981
Apr 1, 20261.221.251.211.211.21-580,196
Mar 31, 20261.131.241.131.211.217.08%493,688
Mar 30, 20261.181.201.131.131.13-5.83%618,264
Mar 27, 20261.261.281.201.201.20-8.40%785,395
Mar 26, 20261.311.351.281.311.31-2.96%550,253
Mar 25, 20261.331.401.301.351.351.50%741,027
Mar 24, 20261.341.391.271.331.33-2.92%1,374,228
Mar 23, 20261.251.371.221.371.373.79%1,038,460
Mar 20, 20261.371.371.311.321.32-2.94%835,278
Mar 19, 20261.421.471.341.361.36-11.69%997,772
Mar 18, 20261.321.641.301.541.5413.24%6,615,885
Mar 17, 20261.361.391.331.361.36-2.86%1,286,409
Mar 16, 20261.361.401.331.401.401.45%834,277
Mar 13, 20261.421.431.381.381.38-4.83%657,300
Mar 12, 20261.421.531.421.451.45-1.36%937,686
Mar 11, 20261.431.521.341.471.475.00%1,914,372
Mar 10, 20261.501.551.381.401.40-7.28%1,742,275
Mar 9, 20261.601.611.421.511.51-6.79%2,746,787
Mar 6, 20261.741.811.601.621.62-10.50%8,369,003
Mar 5, 20262.002.431.741.811.8145.97%219,038,665
Mar 4, 20261.251.291.181.241.24-6.06%1,819,906
Mar 3, 20261.201.381.171.321.3215.79%27,058,828
Mar 2, 20261.061.181.061.141.14-982,689
Feb 27, 20261.101.211.101.141.142.70%813,374
Feb 26, 20261.161.181.111.111.11-5.13%822,676
Feb 25, 20261.211.231.151.171.17-2.50%757,859
Feb 24, 20261.211.221.161.201.20-4.76%717,438
Feb 23, 20261.251.261.181.261.26-2.33%862,534
Feb 20, 20261.321.371.261.291.29-9.79%1,237,610
Feb 19, 20261.281.501.261.431.4316.26%2,431,494
Feb 18, 20261.261.351.231.231.23-13.38%3,783,541
Feb 17, 20261.531.751.281.421.4235.24%94,608,951
Feb 13, 20261.041.131.031.051.051.94%769,140
Feb 12, 20261.081.181.021.031.03-3.74%1,083,886
Feb 11, 20261.141.141.071.071.07-4.46%907,082
Feb 10, 20261.271.271.121.121.12-8.94%1,075,824
Feb 9, 20261.431.491.191.231.23-15.17%2,213,089
Feb 6, 20261.381.501.331.451.45-1,252,290
Feb 5, 20261.581.711.311.451.45-13.17%2,446,777
Feb 4, 20261.871.911.541.671.67-16.50%6,341,451
Feb 3, 20261.722.631.672.002.0041.84%188,426,887
Feb 2, 20261.491.631.401.411.41-6.00%992,767
Jan 30, 20261.271.571.261.501.5018.11%1,472,519
Jan 29, 20261.431.431.261.271.27-9.93%742,225
Jan 28, 20261.291.451.261.411.416.02%1,950,832
Jan 27, 20261.401.401.201.331.33-11.33%3,012,298
Jan 26, 20262.002.161.471.501.5033.93%114,239,908
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