Gaxos.ai Inc. GXAI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,5398-0,00 (-%0,63)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,54 | -%0,64 | $0,54 | $0,56 | $0,53 | 89,55K |
| 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 |