Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.310
-0.010 (-0.76%)
Nov 28, 2025, 4:00 PM EST - Market closed
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 46,528 |
| Nov 26, 2025 | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | 6.45% | 81,941 |
| Nov 25, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 38,552 |
| 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% | 271,270 |
| Nov 20, 2025 | 1.14 | 1.29 | 1.09 | 1.09 | 1.09 | -5.22% | 173,662 |
| 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 |
| Nov 10, 2025 | 1.39 | 1.50 | 1.39 | 1.46 | 1.46 | 7.35% | 117,643 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.24 | 1.36 | 1.36 | -9.33% | 218,327 |
| Nov 6, 2025 | 1.54 | 1.54 | 1.42 | 1.50 | 1.50 | -0.66% | 170,533 |
| Nov 5, 2025 | 1.48 | 1.54 | 1.47 | 1.51 | 1.51 | 1.34% | 37,281 |
| Nov 4, 2025 | 1.56 | 1.62 | 1.44 | 1.49 | 1.49 | -3.87% | 123,372 |
| Nov 3, 2025 | 1.61 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 54,895 |
| Oct 31, 2025 | 1.58 | 1.63 | 1.48 | 1.59 | 1.59 | -1.24% | 269,376 |
| Oct 30, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 113,470 |
| Oct 29, 2025 | 1.70 | 1.73 | 1.62 | 1.64 | 1.64 | -2.38% | 68,674 |
| Oct 28, 2025 | 1.75 | 1.76 | 1.64 | 1.68 | 1.68 | -2.33% | 101,565 |
| Oct 27, 2025 | 1.78 | 1.81 | 1.70 | 1.72 | 1.72 | -1.71% | 104,383 |
| Oct 24, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 165,019 |
| Oct 23, 2025 | 1.58 | 1.73 | 1.58 | 1.70 | 1.70 | 6.25% | 146,446 |
| Oct 22, 2025 | 1.61 | 1.67 | 1.52 | 1.60 | 1.60 | -1.84% | 270,435 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.62 | 1.63 | 1.63 | -8.94% | 231,433 |
| Oct 20, 2025 | 1.78 | 1.85 | 1.73 | 1.79 | 1.79 | 6.55% | 169,799 |
| Oct 17, 2025 | 1.72 | 1.77 | 1.66 | 1.68 | 1.68 | -9.19% | 415,841 |
| Oct 16, 2025 | 2.00 | 2.03 | 1.83 | 1.85 | 1.85 | -5.61% | 345,523 |
| Oct 15, 2025 | 1.98 | 2.07 | 1.90 | 1.96 | 1.96 | -0.76% | 307,783 |
| Oct 14, 2025 | 1.93 | 2.02 | 1.87 | 1.98 | 1.98 | -2.71% | 229,211 |
| Oct 13, 2025 | 1.85 | 2.04 | 1.84 | 2.03 | 2.03 | 11.54% | 416,311 |
| Oct 10, 2025 | 2.04 | 2.18 | 1.80 | 1.82 | 1.82 | -6.19% | 1,291,910 |
| Oct 9, 2025 | 1.84 | 2.11 | 1.84 | 1.94 | 1.94 | 6.59% | 1,287,825 |
| Oct 8, 2025 | 1.83 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 266,515 |
| Oct 7, 2025 | 1.90 | 1.94 | 1.78 | 1.86 | 1.86 | -0.53% | 363,932 |
| Oct 6, 2025 | 1.71 | 1.89 | 1.70 | 1.87 | 1.87 | 10.00% | 411,016 |
| Oct 3, 2025 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -1.73% | 290,076 |
| Oct 2, 2025 | 1.61 | 1.77 | 1.60 | 1.73 | 1.73 | 7.45% | 404,632 |
| Oct 1, 2025 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 1.26% | 192,879 |
| Sep 30, 2025 | 1.63 | 1.67 | 1.57 | 1.59 | 1.59 | -5.92% | 154,180 |
| Sep 29, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | - | 183,540 |
| Sep 26, 2025 | 1.76 | 1.78 | 1.66 | 1.69 | 1.69 | -2.87% | 233,893 |
| Sep 25, 2025 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -6.45% | 214,143 |
| Sep 24, 2025 | 1.74 | 1.93 | 1.74 | 1.86 | 1.86 | 6.90% | 519,016 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.73 | 1.74 | 1.74 | -7.45% | 622,253 |
| Sep 22, 2025 | 1.73 | 1.88 | 1.65 | 1.88 | 1.88 | 9.94% | 512,782 |
| Sep 19, 2025 | 1.59 | 1.71 | 1.59 | 1.71 | 1.71 | 6.87% | 346,942 |