Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.070
-0.090 (-7.76%)
At close: Dec 31, 2025, 4:00 PM EST
1.078
+0.008 (0.79%)
After-hours: Dec 31, 2025, 7:54 PM EST
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.18 | 1.19 | 1.04 | 1.07 | 1.07 | -7.76% | 593,293 |
| Dec 30, 2025 | 1.04 | 1.20 | 1.04 | 1.16 | 1.16 | 11.54% | 766,049 |
| Dec 29, 2025 | 1.03 | 1.10 | 1.02 | 1.04 | 1.04 | -1.89% | 287,814 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 109,120 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 82,756 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 151,377 |
| Dec 22, 2025 | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | 0.94% | 96,112 |
| Dec 19, 2025 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | - | 77,919 |
| Dec 18, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 58,866 |
| Dec 17, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -2.75% | 139,039 |
| Dec 16, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | - | 81,246 |
| Dec 15, 2025 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -3.54% | 100,690 |
| Dec 12, 2025 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -5.04% | 63,433 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 86,866 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 31,391 |
| Dec 9, 2025 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | 5.93% | 124,830 |
| Dec 8, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 44,283 |
| Dec 5, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -1.20% | 62,495 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 40,360 |
| Dec 3, 2025 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 0.81% | 59,065 |
| Dec 2, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.40% | 49,283 |
| Dec 1, 2025 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.73% | 42,511 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 46,811 |
| Nov 26, 2025 | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | 6.45% | 81,951 |
| Nov 25, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 39,447 |
| Nov 24, 2025 | 1.16 | 1.25 | 1.14 | 1.20 | 1.20 | 3.45% | 76,445 |
| Nov 21, 2025 | 1.07 | 1.24 | 1.04 | 1.16 | 1.16 | 6.42% | 273,742 |
| Nov 20, 2025 | 1.14 | 1.29 | 1.09 | 1.09 | 1.09 | -5.22% | 175,767 |
| Nov 19, 2025 | 1.17 | 1.29 | 1.11 | 1.15 | 1.15 | -2.54% | 168,639 |
| Nov 18, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 151,208 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.13 | 1.16 | 1.16 | -10.77% | 170,716 |
| Nov 14, 2025 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | -4.41% | 138,684 |
| Nov 13, 2025 | 1.40 | 1.43 | 1.33 | 1.36 | 1.36 | -5.56% | 51,520 |
| Nov 12, 2025 | 1.49 | 1.52 | 1.41 | 1.44 | 1.44 | -3.36% | 54,806 |
| Nov 11, 2025 | 1.45 | 1.56 | 1.44 | 1.49 | 1.49 | 2.05% | 143,477 |
| Nov 10, 2025 | 1.39 | 1.50 | 1.39 | 1.46 | 1.46 | 7.35% | 117,643 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.24 | 1.36 | 1.36 | -9.33% | 218,327 |
| Nov 6, 2025 | 1.54 | 1.54 | 1.42 | 1.50 | 1.50 | -0.66% | 170,533 |
| Nov 5, 2025 | 1.48 | 1.54 | 1.47 | 1.51 | 1.51 | 1.34% | 37,281 |
| Nov 4, 2025 | 1.56 | 1.62 | 1.44 | 1.49 | 1.49 | -3.87% | 123,372 |
| Nov 3, 2025 | 1.61 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 54,895 |
| Oct 31, 2025 | 1.58 | 1.63 | 1.48 | 1.59 | 1.59 | -1.24% | 269,376 |
| Oct 30, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 113,470 |
| Oct 29, 2025 | 1.70 | 1.73 | 1.62 | 1.64 | 1.64 | -2.38% | 68,674 |
| Oct 28, 2025 | 1.75 | 1.76 | 1.64 | 1.68 | 1.68 | -2.33% | 101,565 |
| Oct 27, 2025 | 1.78 | 1.81 | 1.70 | 1.72 | 1.72 | -1.71% | 104,383 |
| Oct 24, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 165,019 |
| Oct 23, 2025 | 1.58 | 1.73 | 1.58 | 1.70 | 1.70 | 6.25% | 146,446 |
| Oct 22, 2025 | 1.61 | 1.67 | 1.52 | 1.60 | 1.60 | -1.84% | 270,435 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.62 | 1.63 | 1.63 | -8.94% | 231,433 |