Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.230
+0.020 (1.65%)
Apr 1, 2026, 1:13 PM EDT - Market open
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | - | 1.24% | 281,523 |
| Mar 31, 2026 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 7.08% | 460,291 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 618,264 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -8.40% | 785,395 |
| Mar 26, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 550,253 |
| Mar 25, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 741,027 |
| Mar 24, 2026 | 1.34 | 1.39 | 1.27 | 1.33 | 1.33 | -2.92% | 1,374,228 |
| Mar 23, 2026 | 1.25 | 1.37 | 1.22 | 1.37 | 1.37 | 3.79% | 1,038,460 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 835,278 |
| Mar 19, 2026 | 1.42 | 1.47 | 1.34 | 1.36 | 1.36 | -11.69% | 997,772 |
| Mar 18, 2026 | 1.32 | 1.64 | 1.30 | 1.54 | 1.54 | 13.24% | 6,615,885 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -2.86% | 1,286,409 |
| Mar 16, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 834,277 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -4.83% | 657,300 |
| Mar 12, 2026 | 1.42 | 1.53 | 1.42 | 1.45 | 1.45 | -1.36% | 937,686 |
| Mar 11, 2026 | 1.43 | 1.52 | 1.34 | 1.47 | 1.47 | 5.00% | 1,914,372 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.38 | 1.40 | 1.40 | -7.28% | 1,742,275 |
| Mar 9, 2026 | 1.60 | 1.61 | 1.42 | 1.51 | 1.51 | -6.79% | 2,746,787 |
| Mar 6, 2026 | 1.74 | 1.81 | 1.60 | 1.62 | 1.62 | -10.50% | 8,369,003 |
| Mar 5, 2026 | 2.00 | 2.43 | 1.74 | 1.81 | 1.81 | 45.97% | 219,038,665 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.18 | 1.24 | 1.24 | -6.06% | 1,819,906 |
| Mar 3, 2026 | 1.20 | 1.38 | 1.17 | 1.32 | 1.32 | 15.79% | 27,058,828 |
| Mar 2, 2026 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | - | 982,689 |
| Feb 27, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 2.70% | 813,374 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 822,676 |
| Feb 25, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 757,859 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -4.76% | 717,438 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -2.33% | 862,534 |
| Feb 20, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -9.79% | 1,237,610 |
| Feb 19, 2026 | 1.28 | 1.50 | 1.26 | 1.43 | 1.43 | 16.26% | 2,431,494 |
| Feb 18, 2026 | 1.26 | 1.35 | 1.23 | 1.23 | 1.23 | -13.38% | 3,783,541 |
| Feb 17, 2026 | 1.53 | 1.75 | 1.28 | 1.42 | 1.42 | 35.24% | 94,608,951 |
| Feb 13, 2026 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | 1.94% | 769,140 |
| Feb 12, 2026 | 1.08 | 1.18 | 1.02 | 1.03 | 1.03 | -3.74% | 1,083,886 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 907,082 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | 1.12 | -8.94% | 1,075,824 |
| Feb 9, 2026 | 1.43 | 1.49 | 1.19 | 1.23 | 1.23 | -15.17% | 2,213,089 |
| Feb 6, 2026 | 1.38 | 1.50 | 1.33 | 1.45 | 1.45 | - | 1,252,290 |
| Feb 5, 2026 | 1.58 | 1.71 | 1.31 | 1.45 | 1.45 | -13.17% | 2,446,777 |
| Feb 4, 2026 | 1.87 | 1.91 | 1.54 | 1.67 | 1.67 | -16.50% | 6,341,451 |
| Feb 3, 2026 | 1.72 | 2.63 | 1.67 | 2.00 | 2.00 | 41.84% | 188,426,887 |
| Feb 2, 2026 | 1.49 | 1.63 | 1.40 | 1.41 | 1.41 | -6.00% | 992,767 |
| Jan 30, 2026 | 1.27 | 1.57 | 1.26 | 1.50 | 1.50 | 18.11% | 1,472,519 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.26 | 1.27 | 1.27 | -9.93% | 742,225 |
| Jan 28, 2026 | 1.29 | 1.45 | 1.26 | 1.41 | 1.41 | 6.02% | 1,950,832 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.20 | 1.33 | 1.33 | -11.33% | 3,012,298 |
| Jan 26, 2026 | 2.00 | 2.16 | 1.47 | 1.50 | 1.50 | 33.93% | 114,239,908 |
| Jan 23, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 2,841,531 |
| Jan 22, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 66,335 |
| Jan 21, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | - | 109,129 |