Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.550
+0.100 (6.90%)
At close: Sep 10, 2025, 4:00 PM
1.542
-0.008 (-0.54%)
After-hours: Sep 10, 2025, 4:22 PM EDT
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.43 | 1.66 | 1.43 | 1.57 | - | 8.28% | 736,825 |
| Sep 9, 2025 | 1.43 | 1.51 | 1.41 | 1.45 | 1.45 | -0.68% | 368,778 |
| Sep 8, 2025 | 1.50 | 1.56 | 1.44 | 1.46 | 1.46 | -6.41% | 464,700 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.51 | 1.56 | 1.56 | - | 237,044 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.55 | 1.56 | 1.56 | -6.02% | 283,011 |
| Sep 3, 2025 | 1.68 | 1.74 | 1.60 | 1.66 | 1.66 | 0.61% | 440,636 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.60 | 1.65 | 1.65 | -4.07% | 506,041 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -7.03% | 464,538 |
| Aug 28, 2025 | 2.00 | 2.07 | 1.75 | 1.85 | 1.85 | -7.96% | 1,062,366 |
| Aug 27, 2025 | 2.07 | 2.14 | 2.00 | 2.01 | 2.01 | -1.95% | 845,568 |
| Aug 26, 2025 | 2.02 | 2.34 | 1.94 | 2.05 | 2.05 | -0.97% | 1,664,852 |
| Aug 25, 2025 | 1.94 | 2.35 | 1.88 | 2.07 | 2.07 | -0.48% | 2,689,710 |
| Aug 22, 2025 | 2.35 | 2.56 | 2.06 | 2.08 | 2.08 | -24.64% | 4,658,630 |
| Aug 21, 2025 | 1.85 | 2.96 | 1.83 | 2.76 | 2.76 | 51.65% | 32,830,523 |
| Aug 20, 2025 | 1.88 | 2.00 | 1.61 | 1.82 | 1.82 | -11.65% | 7,972,340 |
| Aug 19, 2025 | 1.71 | 2.43 | 1.51 | 2.06 | 2.06 | 87.27% | 247,640,563 |
| Aug 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.33% | 60,313 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -2.27% | 47,665 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.35% | 70,280 |
| Aug 13, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.24% | 61,782 |
| Aug 12, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 141,581 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 115,856 |
| Aug 8, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 117,076 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 114,818 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.31% | 25,738 |
| Aug 5, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -2.14% | 128,757 |
| Aug 4, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.08% | 90,889 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.99% | 116,790 |
| Jul 31, 2025 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 180,377 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -5.74% | 114,323 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.94% | 99,379 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.20% | 102,049 |
| Jul 25, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.40% | 43,839 |
| Jul 24, 2025 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 117,338 |
| Jul 23, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 70,664 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 59,097 |
| Jul 21, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 3.23% | 136,008 |
| Jul 18, 2025 | 1.23 | 1.33 | 1.23 | 1.24 | 1.24 | -0.80% | 119,201 |
| Jul 17, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 132,713 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 89,424 |
| Jul 15, 2025 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 153,064 |
| Jul 14, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 90,812 |
| Jul 11, 2025 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 202,139 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.72% | 193,275 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -5.51% | 179,266 |
| Jul 8, 2025 | 1.41 | 1.44 | 1.30 | 1.36 | 1.36 | -5.56% | 246,286 |
| Jul 7, 2025 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -8.28% | 199,386 |
| Jul 3, 2025 | 1.50 | 1.65 | 1.49 | 1.57 | 1.57 | 5.37% | 303,763 |
| Jul 2, 2025 | 1.45 | 1.53 | 1.41 | 1.49 | 1.49 | 1.36% | 187,148 |
| Jul 1, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 4.26% | 99,776 |