Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.430
-0.050 (-3.38%)
At close: May 30, 2025, 4:00 PM
1.490
+0.060 (4.20%)
After-hours: May 30, 2025, 7:58 PM EDT
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 105,264 |
| May 29, 2025 | 1.43 | 1.50 | 1.41 | 1.48 | 1.48 | 6.47% | 226,117 |
| May 28, 2025 | 1.42 | 1.42 | 1.32 | 1.39 | 1.39 | 0.72% | 127,382 |
| May 27, 2025 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -2.82% | 295,876 |
| May 23, 2025 | 1.29 | 1.48 | 1.25 | 1.42 | 1.42 | 11.81% | 285,632 |
| May 22, 2025 | 1.27 | 1.31 | 1.23 | 1.27 | 1.27 | 4.96% | 98,168 |
| May 21, 2025 | 1.25 | 1.33 | 1.20 | 1.21 | 1.21 | -3.20% | 161,848 |
| May 20, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 1.21% | 79,301 |
| May 19, 2025 | 1.31 | 1.33 | 1.23 | 1.24 | 1.24 | -6.44% | 104,243 |
| May 16, 2025 | 1.34 | 1.38 | 1.27 | 1.32 | 1.32 | - | 59,671 |
| May 15, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 52,996 |
| May 14, 2025 | 1.44 | 1.44 | 1.29 | 1.35 | 1.35 | -2.17% | 133,009 |
| May 13, 2025 | 1.30 | 1.43 | 1.29 | 1.38 | 1.38 | 5.34% | 189,190 |
| May 12, 2025 | 1.23 | 1.35 | 1.21 | 1.31 | 1.31 | 10.08% | 236,434 |
| May 9, 2025 | 1.13 | 1.22 | 1.13 | 1.19 | 1.19 | 5.31% | 98,146 |
| May 8, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 58,536 |
| May 7, 2025 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 244,127 |
| May 6, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -4.27% | 17,215 |
| May 5, 2025 | 1.18 | 1.22 | 1.13 | 1.17 | 1.17 | 0.86% | 75,731 |
| May 2, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 66,495 |
| May 1, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 57,487 |
| Apr 30, 2025 | 1.12 | 1.15 | 1.07 | 1.13 | 1.13 | - | 69,476 |
| Apr 29, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 39,102 |
| Apr 28, 2025 | 1.16 | 1.20 | 1.11 | 1.14 | 1.14 | -1.72% | 41,768 |
| 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 |