Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.700
-0.030 (-1.73%)
At close: Oct 3, 2025, 4:00 PM EDT
1.717
+0.017 (1.02%)
Pre-market: Oct 6, 2025, 8:05 AM EDT
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -1.73% | 290,076 |
| Oct 2, 2025 | 1.61 | 1.77 | 1.60 | 1.73 | 1.73 | 7.45% | 404,632 |
| Oct 1, 2025 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 1.26% | 192,879 |
| Sep 30, 2025 | 1.63 | 1.67 | 1.57 | 1.59 | 1.59 | -5.92% | 154,180 |
| Sep 29, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | - | 183,540 |
| Sep 26, 2025 | 1.76 | 1.78 | 1.66 | 1.69 | 1.69 | -2.87% | 233,893 |
| Sep 25, 2025 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -6.45% | 214,143 |
| Sep 24, 2025 | 1.74 | 1.93 | 1.74 | 1.86 | 1.86 | 6.90% | 519,016 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.73 | 1.74 | 1.74 | -7.45% | 622,253 |
| Sep 22, 2025 | 1.73 | 1.88 | 1.65 | 1.88 | 1.88 | 9.94% | 512,782 |
| Sep 19, 2025 | 1.59 | 1.71 | 1.59 | 1.71 | 1.71 | 6.87% | 346,942 |
| Sep 18, 2025 | 1.68 | 1.74 | 1.57 | 1.60 | 1.60 | -1.23% | 308,658 |
| Sep 17, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 2.53% | 316,190 |
| Sep 16, 2025 | 1.61 | 1.69 | 1.54 | 1.58 | 1.58 | -1.86% | 336,943 |
| Sep 15, 2025 | 1.69 | 1.74 | 1.58 | 1.61 | 1.61 | -6.40% | 252,789 |
| Sep 12, 2025 | 1.77 | 1.82 | 1.71 | 1.72 | 1.72 | -0.58% | 334,108 |
| Sep 11, 2025 | 1.60 | 1.85 | 1.54 | 1.73 | 1.73 | 11.61% | 659,373 |
| Sep 10, 2025 | 1.43 | 1.66 | 1.43 | 1.55 | 1.55 | 6.90% | 761,145 |
| 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 |