Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.420
+0.060 (4.41%)
At close: Jun 27, 2025, 4:00 PM
1.421
+0.001 (0.09%)
After-hours: Jun 27, 2025, 7:52 PM EDT

Gaxos.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.381.491.341.421.424.41%236,609
Jun 26, 20251.321.371.301.361.363.03%184,915
Jun 25, 20251.371.371.311.321.32-2.94%66,741
Jun 24, 20251.311.371.311.361.364.62%100,695
Jun 23, 20251.331.361.291.301.30-5.80%96,647
Jun 20, 20251.391.391.301.381.382.22%97,192
Jun 18, 20251.291.351.261.351.355.47%145,893
Jun 17, 20251.301.301.261.281.28-0.78%75,283
Jun 16, 20251.271.301.241.291.294.03%86,628
Jun 13, 20251.281.291.241.241.24-4.62%100,214
Jun 12, 20251.411.411.271.301.30-8.45%203,581
Jun 11, 20251.471.471.401.421.420.71%56,204
Jun 10, 20251.461.501.391.411.41-2.76%133,184
Jun 9, 20251.431.461.381.451.452.84%97,470
Jun 6, 20251.371.441.351.411.411.44%105,577
Jun 5, 20251.471.481.371.391.39-4.14%91,061
Jun 4, 20251.431.491.401.451.452.11%122,425
Jun 3, 20251.441.451.371.421.42-111,742
Jun 2, 20251.431.471.401.421.42-0.70%52,191
May 30, 20251.471.481.401.431.43-3.38%105,264
May 29, 20251.431.501.411.481.486.47%226,117
May 28, 20251.421.421.321.391.390.72%127,382
May 27, 20251.481.481.361.381.38-2.82%295,876
May 23, 20251.291.481.251.421.4211.81%285,632
May 22, 20251.271.311.231.271.274.96%98,168
May 21, 20251.251.331.201.211.21-3.20%161,848
May 20, 20251.231.291.231.251.251.21%79,301
May 19, 20251.311.331.231.241.24-6.44%104,243
May 16, 20251.341.381.271.321.32-59,671
May 15, 20251.341.341.301.321.32-2.22%52,996
May 14, 20251.441.441.291.351.35-2.17%133,009
May 13, 20251.301.431.291.381.385.34%189,190
May 12, 20251.231.351.211.311.3110.08%236,434
May 9, 20251.131.221.131.191.195.31%98,146
May 8, 20251.131.161.121.131.13-0.88%58,536
May 7, 20251.121.141.071.141.141.79%244,127
May 6, 20251.141.151.111.121.12-4.27%17,215
May 5, 20251.181.221.131.171.170.86%75,731
May 2, 20251.171.201.141.161.16-1.69%66,495
May 1, 20251.141.181.131.181.184.42%57,487
Apr 30, 20251.121.151.071.131.13-69,476
Apr 29, 20251.131.151.121.131.13-0.88%39,102
Apr 28, 20251.161.201.111.141.14-1.72%41,768
Apr 25, 20251.161.171.111.161.161.75%85,371
Apr 24, 20251.091.141.081.141.147.55%170,565
Apr 23, 20251.031.131.031.061.062.91%166,874
Apr 22, 20251.021.071.021.031.03-35,059
Apr 21, 20251.101.101.001.031.03-6.36%99,401
Apr 17, 20251.111.111.061.101.10-0.90%36,996
Apr 16, 20251.071.121.061.111.110.91%81,242