Gaxos.ai Inc. GXAI
NASDAQ · United States · Technology Services
$0.5318-0.01 (-2.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.54 | -0.41% | $0.54 | $0.56 | $0.53 | 131.72K |
| 2026-09-30 | $0.54 | -1.27% | $0.55 | $0.57 | $0.54 | 138.30K |
| 2026-09-29 | $0.55 | 0.00% | $0.55 | $0.56 | $0.55 | 103.90K |
| 2026-09-28 | $0.55 | -3.51% | $0.56 | $0.57 | $0.55 | 175.50K |
| 2026-09-25 | $0.57 | -4.52% | $0.61 | $0.61 | $0.56 | 174.50K |
| 2026-09-24 | $0.60 | +2.75% | $0.58 | $0.62 | $0.58 | 921.40K |
| 2026-09-23 | $0.58 | +0.17% | $0.57 | $0.61 | $0.57 | 206.60K |
| 2026-09-22 | $0.58 | -3.97% | $0.60 | $0.62 | $0.51 | 341.90K |
| 2026-09-21 | $0.60 | +0.67% | $0.60 | $0.64 | $0.60 | 117.90K |
| 2026-09-18 | $0.60 | -3.85% | $0.65 | $0.65 | $0.60 | 132.60K |
| 2026-09-17 | $0.62 | +4.00% | $0.61 | $0.65 | $0.61 | 245.90K |
| 2026-09-16 | $0.60 | -3.54% | $0.62 | $0.62 | $0.59 | 313.50K |
| 2026-09-15 | $0.62 | -4.16% | $0.65 | $0.65 | $0.61 | 251.60K |
| 2026-09-14 | $0.65 | -4.56% | $0.68 | $0.71 | $0.64 | 275.30K |
| 2026-09-11 | $0.68 | -8.60% | $0.74 | $0.74 | $0.68 | 304.50K |
| 2026-09-10 | $0.74 | +1.22% | $0.74 | $0.75 | $0.74 | 166.10K |
| 2026-09-09 | $0.74 | -2.39% | $0.75 | $0.76 | $0.74 | 122.40K |
| 2026-09-08 | $0.75 | -0.26% | $0.75 | $0.76 | $0.74 | 212.20K |
| 2026-09-04 | $0.75 | -1.05% | $0.76 | $0.77 | $0.75 | 137.50K |
| 2026-09-03 | $0.76 | +1.06% | $0.76 | $0.77 | $0.75 | 268.30K |
| 2026-09-02 | $0.75 | -5.39% | $0.80 | $0.82 | $0.75 | 560.40K |
| 2026-09-01 | $0.80 | -3.74% | $0.79 | $0.81 | $0.78 | 164.00K |
| 2026-08-31 | $0.83 | +6.42% | $0.78 | $0.83 | $0.78 | 343.60K |
| 2026-08-28 | $0.78 | -4.06% | $0.81 | $0.83 | $0.78 | 383.90K |
| 2026-08-27 | $0.81 | -2.29% | $0.85 | $0.85 | $0.81 | 314.70K |
| 2026-08-26 | $0.83 | +1.96% | $0.82 | $0.85 | $0.81 | 217.00K |
| 2026-08-25 | $0.81 | -3.78% | $0.83 | $0.85 | $0.80 | 340.10K |
| 2026-08-24 | $0.85 | -3.64% | $0.87 | $0.87 | $0.83 | 414.50K |
| 2026-08-21 | $0.88 | +1.50% | $0.87 | $0.88 | $0.84 | 385.40K |
| 2026-08-20 | $0.87 | +1.41% | $0.85 | $0.87 | $0.83 | 640.10K |
| 2026-08-19 | $0.85 | +4.79% | $0.88 | $0.92 | $0.81 | 1.34M |
| 2026-08-18 | $0.81 | -4.79% | $0.84 | $0.87 | $0.81 | 1.03M |
| 2026-08-17 | $0.86 | +3.13% | $0.80 | $0.98 | $0.77 | 3.13M |
| 2026-08-14 | $0.83 | -34.13% | $1.03 | $1.08 | $0.81 | 10.66M |
| 2026-08-13 | $1.26 | +44.66% | $1.31 | $1.44 | $1.13 | 82.66M |
| 2026-08-12 | $0.87 | -1.69% | $0.87 | $0.90 | $0.86 | 34.30M |
| 2026-08-11 | $0.89 | +4.60% | $0.84 | $0.90 | $0.84 | 124.80K |
| 2026-08-10 | $0.85 | -0.35% | $0.87 | $0.89 | $0.84 | 120.10K |
| 2026-08-07 | $0.85 | 0.00% | $0.86 | $0.94 | $0.85 | 143.60K |
| 2026-08-06 | $0.85 | -1.16% | $0.87 | $0.89 | $0.84 | 146.40K |
| 2026-08-05 | $0.86 | -4.87% | $0.89 | $0.89 | $0.84 | 147.60K |
| 2026-08-04 | $0.90 | +10.65% | $0.82 | $0.91 | $0.81 | 300.90K |
| 2026-08-03 | $0.82 | +8.93% | $0.80 | $0.91 | $0.78 | 1.22M |
| 2026-07-31 | $0.75 | -5.66% | $0.79 | $0.80 | $0.74 | 163.30K |
| 2026-07-30 | $0.80 | -2.93% | $0.84 | $0.88 | $0.76 | 312.80K |
| 2026-07-29 | $0.82 | -2.50% | $0.87 | $0.89 | $0.81 | 335.80K |
| 2026-07-28 | $0.84 | -22.94% | $1.07 | $1.08 | $0.83 | 1.26M |
| 2026-07-27 | $1.09 | +2.83% | $1.07 | $1.10 | $1.05 | 191.70K |
| 2026-07-24 | $1.06 | 0.00% | $1.06 | $1.09 | $1.06 | 94.40K |
| 2026-07-23 | $1.06 | -0.93% | $1.07 | $1.08 | $1.05 | 100.70K |
| 2026-07-22 | $1.07 | -0.93% | $1.10 | $1.10 | $1.07 | 89.80K |
| 2026-07-21 | $1.08 | +1.89% | $1.06 | $1.10 | $1.04 | 144.50K |
| 2026-07-20 | $1.06 | -1.85% | $1.07 | $1.07 | $1.04 | 273.70K |
| 2026-07-17 | $1.08 | 0.00% | $1.08 | $1.09 | $1.06 | 162.30K |
| 2026-07-16 | $1.08 | 0.00% | $1.10 | $1.11 | $1.07 | 166.10K |
| 2026-07-15 | $1.08 | -3.57% | $1.13 | $1.13 | $1.07 | 494.80K |
| 2026-07-14 | $1.12 | 0.00% | $1.12 | $1.14 | $1.12 | 65.80K |
| 2026-07-13 | $1.12 | 0.00% | $1.12 | $1.16 | $1.12 | 211.50K |
| 2026-07-10 | $1.12 | -0.88% | $1.14 | $1.15 | $1.12 | 141.20K |
| 2026-07-09 | $1.13 | +0.89% | $1.13 | $1.15 | $1.12 | 141.50K |
| 2026-07-08 | $1.12 | +0.90% | $1.10 | $1.13 | $1.10 | 144.50K |
| 2026-07-07 | $1.11 | 0.00% | $1.11 | $1.13 | $1.08 | 257.00K |
| 2026-07-06 | $1.11 | -4.31% | $1.17 | $1.17 | $1.09 | 500.40K |
| 2026-07-02 | $1.16 | -0.85% | $1.18 | $1.20 | $1.14 | 214.70K |
| 2026-07-01 | $1.17 | 0.00% | $1.17 | $1.20 | $1.16 | 215.50K |
| 2026-06-30 | $1.17 | +1.74% | $1.16 | $1.19 | $1.15 | 259.30K |
| 2026-06-29 | $1.15 | -1.71% | $1.17 | $1.18 | $1.15 | 241.60K |
| 2026-06-26 | $1.17 | +1.74% | $1.13 | $1.19 | $1.13 | 219.60K |
| 2026-06-25 | $1.15 | +0.88% | $1.14 | $1.16 | $1.08 | 541.90K |
| 2026-06-24 | $1.14 | -4.20% | $1.18 | $1.20 | $1.14 | 853.00K |
| 2026-06-23 | $1.19 | -4.03% | $1.25 | $1.26 | $1.19 | 417.90K |
| 2026-06-22 | $1.24 | +1.64% | $1.21 | $1.29 | $1.20 | 624.40K |
| 2026-06-18 | $1.22 | +1.67% | $1.21 | $1.24 | $1.18 | 350.90K |
| 2026-06-17 | $1.20 | 0.00% | $1.19 | $1.23 | $1.19 | 438.80K |
| 2026-06-16 | $1.20 | -4.00% | $1.24 | $1.24 | $1.18 | 477.20K |
| 2026-06-15 | $1.25 | +4.17% | $1.22 | $1.26 | $1.21 | 433.30K |
| 2026-06-12 | $1.20 | -1.64% | $1.21 | $1.22 | $1.17 | 492.10K |
| 2026-06-11 | $1.22 | -1.61% | $1.22 | $1.25 | $1.21 | 347.30K |
| 2026-06-10 | $1.24 | +4.20% | $1.19 | $1.24 | $1.18 | 620.10K |
| 2026-06-09 | $1.19 | -7.03% | $1.28 | $1.30 | $1.19 | 920.60K |
| 2026-06-08 | $1.28 | -7.25% | $1.36 | $1.39 | $1.24 | 962.20K |
| 2026-06-05 | $1.38 | 0.00% | $1.32 | $1.46 | $1.32 | 1.54M |
| 2026-06-04 | $1.38 | -1.43% | $1.36 | $1.43 | $1.31 | 1.84M |
| 2026-06-03 | $1.40 | +2.94% | $1.42 | $1.50 | $1.35 | 5.75M |
| 2026-06-02 | $1.36 | +14.29% | $2.01 | $2.17 | $1.35 | 106.22M |
| 2026-06-01 | $1.19 | +0.85% | $1.19 | $1.21 | $1.17 | 197.20K |
| 2026-05-29 | $1.18 | -0.84% | $1.20 | $1.22 | $1.16 | 408.60K |
| 2026-05-28 | $1.19 | +6.25% | $1.12 | $1.23 | $1.08 | 904.00K |
| 2026-05-27 | $1.12 | -3.45% | $1.14 | $1.15 | $1.12 | 232.90K |
| 2026-05-26 | $1.16 | -1.69% | $1.17 | $1.18 | $1.16 | 162.20K |