Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.160
+0.020 (1.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 85,371 |
| Apr 24, 2025 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 7.55% | 170,565 |
| Apr 23, 2025 | 1.03 | 1.13 | 1.03 | 1.06 | 1.06 | 2.91% | 166,874 |
| Apr 22, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | - | 35,059 |
| Apr 21, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -6.36% | 99,401 |
| Apr 17, 2025 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 36,996 |
| Apr 16, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 81,242 |
| Apr 15, 2025 | 1.13 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 104,290 |
| Apr 14, 2025 | 1.16 | 1.18 | 1.09 | 1.13 | 1.13 | 0.89% | 78,594 |
| Apr 11, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 3.70% | 51,803 |
| Apr 10, 2025 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -3.57% | 65,261 |
| Apr 9, 2025 | 1.02 | 1.15 | 1.01 | 1.12 | 1.12 | 7.69% | 132,920 |
| Apr 8, 2025 | 1.19 | 1.24 | 1.01 | 1.04 | 1.04 | -11.86% | 669,440 |
| Apr 7, 2025 | 1.12 | 1.24 | 1.06 | 1.18 | 1.18 | 0.85% | 96,349 |
| Apr 4, 2025 | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | -7.14% | 398,196 |
| Apr 3, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | -5.97% | 173,017 |
| Apr 2, 2025 | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | 3.08% | 199,971 |
| Apr 1, 2025 | 1.19 | 1.34 | 1.17 | 1.30 | 1.30 | 7.44% | 461,057 |
| Mar 31, 2025 | 1.16 | 1.23 | 1.12 | 1.21 | 1.21 | 4.31% | 103,096 |
| Mar 28, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 75,417 |
| Mar 27, 2025 | 1.31 | 1.34 | 1.21 | 1.21 | 1.21 | -9.70% | 126,475 |
| Mar 26, 2025 | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | 0.75% | 132,019 |
| Mar 25, 2025 | 1.32 | 1.45 | 1.32 | 1.33 | 1.33 | 3.10% | 351,210 |
| Mar 24, 2025 | 1.21 | 1.31 | 1.18 | 1.29 | 1.29 | 7.50% | 276,523 |
| Mar 21, 2025 | 1.22 | 1.24 | 1.15 | 1.20 | 1.20 | -0.83% | 134,197 |
| Mar 20, 2025 | 1.25 | 1.26 | 1.17 | 1.21 | 1.21 | -2.42% | 116,037 |
| Mar 19, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | - | 93,456 |
| Mar 18, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 87,666 |
| Mar 17, 2025 | 1.27 | 1.32 | 1.22 | 1.27 | 1.27 | 4.10% | 198,659 |
| Mar 14, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 3.39% | 113,881 |
| Mar 13, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 80,054 |
| Mar 12, 2025 | 1.19 | 1.24 | 1.16 | 1.21 | 1.21 | 4.31% | 200,109 |
| Mar 11, 2025 | 1.12 | 1.18 | 1.10 | 1.16 | 1.16 | 3.57% | 235,469 |
| Mar 10, 2025 | 1.21 | 1.23 | 1.10 | 1.12 | 1.12 | -11.11% | 269,439 |
| Mar 7, 2025 | 1.26 | 1.31 | 1.21 | 1.26 | 1.26 | 5.00% | 366,274 |
| Mar 6, 2025 | 1.23 | 1.34 | 1.15 | 1.20 | 1.20 | -6.98% | 699,096 |
| Mar 5, 2025 | 1.18 | 1.43 | 1.08 | 1.29 | 1.29 | 16.22% | 5,968,550 |
| Mar 4, 2025 | 1.06 | 1.14 | 1.04 | 1.11 | 1.11 | 0.91% | 149,839 |
| Mar 3, 2025 | 1.20 | 1.22 | 1.09 | 1.10 | 1.10 | -5.17% | 232,879 |
| Feb 28, 2025 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -2.52% | 141,339 |
| Feb 27, 2025 | 1.21 | 1.27 | 1.16 | 1.19 | 1.19 | -1.65% | 131,479 |
| Feb 26, 2025 | 1.24 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 95,814 |
| Feb 25, 2025 | 1.21 | 1.26 | 1.12 | 1.23 | 1.23 | -0.81% | 302,506 |
| Feb 24, 2025 | 1.40 | 1.44 | 1.23 | 1.24 | 1.24 | -12.06% | 357,196 |
| Feb 21, 2025 | 1.54 | 1.54 | 1.39 | 1.41 | 1.41 | -7.24% | 285,428 |
| Feb 20, 2025 | 1.57 | 1.58 | 1.44 | 1.52 | 1.52 | -5.59% | 391,119 |
| Feb 19, 2025 | 1.63 | 1.67 | 1.54 | 1.61 | 1.61 | -1.23% | 234,990 |
| Feb 18, 2025 | 1.75 | 1.79 | 1.59 | 1.63 | 1.63 | -8.94% | 748,614 |
| Feb 14, 2025 | 1.50 | 2.00 | 1.50 | 1.79 | 1.79 | 17.76% | 3,216,013 |
| Feb 13, 2025 | 1.54 | 1.63 | 1.46 | 1.52 | 1.52 | 3.40% | 792,083 |