Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.120
+0.030 (2.75%)
At close: Jan 23, 2026, 4:00 PM EST
1.500
+0.380 (33.93%)
After-hours: Jan 23, 2026, 7:59 PM EST
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 95,996 |
| Jan 22, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 59,933 |
| Jan 21, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | - | 107,735 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 77,050 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 52,004 |
| Jan 15, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | - | 89,066 |
| Jan 14, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 57,792 |
| Jan 13, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 48,983 |
| Jan 12, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 58,998 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 77,603 |
| Jan 8, 2026 | 1.17 | 1.29 | 1.17 | 1.25 | 1.25 | 5.04% | 152,236 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 93,528 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 94,763 |
| Jan 5, 2026 | 1.17 | 1.25 | 1.15 | 1.21 | 1.21 | 4.31% | 272,656 |
| Jan 2, 2026 | 1.10 | 1.17 | 1.08 | 1.16 | 1.16 | 8.41% | 194,309 |
| 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 |