Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.210
+0.050 (4.31%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Gaxos.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.161.231.121.211.214.31%102,069
Mar 28, 20251.201.221.151.161.16-4.13%75,417
Mar 27, 20251.311.341.211.211.21-9.70%126,475
Mar 26, 20251.351.391.311.341.340.75%132,019
Mar 25, 20251.321.451.321.331.333.10%351,210
Mar 24, 20251.211.311.181.291.297.50%276,523
Mar 21, 20251.221.241.151.201.20-0.83%134,197
Mar 20, 20251.251.261.171.211.21-2.42%116,037
Mar 19, 20251.241.291.231.241.24-93,456
Mar 18, 20251.251.301.231.241.24-2.36%87,666
Mar 17, 20251.271.321.221.271.274.10%198,659
Mar 14, 20251.221.251.181.221.223.39%113,881
Mar 13, 20251.231.231.171.181.18-2.48%80,054
Mar 12, 20251.191.241.161.211.214.31%200,109
Mar 11, 20251.121.181.101.161.163.57%235,469
Mar 10, 20251.211.231.101.121.12-11.11%269,439
Mar 7, 20251.261.311.211.261.265.00%366,274
Mar 6, 20251.231.341.151.201.20-6.98%699,096
Mar 5, 20251.181.431.081.291.2916.22%5,968,550
Mar 4, 20251.061.141.041.111.110.91%149,839
Mar 3, 20251.201.221.091.101.10-5.17%232,879
Feb 28, 20251.181.211.131.161.16-2.52%141,339
Feb 27, 20251.211.271.161.191.19-1.65%131,479
Feb 26, 20251.241.301.201.211.21-1.63%95,814
Feb 25, 20251.211.261.121.231.23-0.81%302,506
Feb 24, 20251.401.441.231.241.24-12.06%357,196
Feb 21, 20251.541.541.391.411.41-7.24%285,428
Feb 20, 20251.571.581.441.521.52-5.59%391,119
Feb 19, 20251.631.671.541.611.61-1.23%234,990
Feb 18, 20251.751.791.591.631.63-8.94%748,614
Feb 14, 20251.502.001.501.791.7917.76%3,216,013
Feb 13, 20251.541.631.461.521.523.40%792,083
Feb 12, 20251.431.481.411.471.47-179,041
Feb 11, 20251.541.551.431.471.47-4.55%252,597
Feb 10, 20251.571.621.451.541.541.32%730,221
Feb 7, 20251.561.661.511.521.52-1,016,391
Feb 6, 20251.521.621.471.521.52-0.65%600,176
Feb 5, 20251.401.531.381.531.539.29%453,376
Feb 4, 20251.411.501.381.401.40-2.10%253,615
Feb 3, 20251.441.471.351.431.43-5.92%308,185
Jan 31, 20251.681.681.511.521.52-6.17%319,213
Jan 30, 20251.661.711.601.621.62-3.57%215,348
Jan 29, 20251.691.731.611.681.681.20%180,333
Jan 28, 20251.721.741.631.661.66-4.60%258,073
Jan 27, 20251.881.921.721.741.74-12.56%493,094
Jan 24, 20252.162.171.991.991.99-7.44%377,903
Jan 23, 20252.052.211.992.152.15-0.46%541,622
Jan 22, 20252.032.221.982.162.1611.34%1,123,948
Jan 21, 20252.002.031.871.941.94-3.00%508,393
Jan 17, 20252.072.071.962.002.002.56%341,429