Skip to main content
Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
2.390
-0.180 (-7.00%)
At close: Dec 20, 2024, 4:00 PM
2.340
-0.050 (-2.09%)
After-hours: Dec 20, 2024, 7:50 PM EST

Gaxos.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.502.692.252.392.39-7.00%2,368,972
Dec 19, 20243.063.152.462.572.57-22.59%2,457,967
Dec 18, 20243.944.383.153.323.32-8.79%4,037,416
Dec 17, 20242.864.412.863.643.6432.36%10,287,246
Dec 16, 20243.283.562.692.752.75-21.20%3,440,835
Dec 13, 20243.954.133.163.493.49-5.68%4,017,531
Dec 12, 20244.995.103.703.703.70-27.02%4,315,658
Dec 11, 20245.706.405.055.075.071.60%13,062,107
Dec 10, 20243.747.503.614.994.9922.30%56,864,375
Dec 9, 20243.645.553.494.084.0856.92%107,839,940
Dec 6, 20241.993.641.862.602.6083.10%146,214,070
Dec 5, 20241.271.481.251.421.4210.94%3,247,787
Dec 4, 20241.221.321.201.281.288.47%563,372
Dec 3, 20241.261.261.151.181.18-2.48%87,675
Dec 2, 20241.321.321.211.211.21-5.47%115,911
Nov 29, 20241.231.301.191.281.284.92%171,100
Nov 27, 20241.281.281.201.221.22-2.40%163,700
Nov 26, 20241.221.301.171.251.254.17%265,899
Nov 25, 20241.221.241.161.201.200.84%200,627
Nov 22, 20241.261.281.171.191.19-7.03%184,801
Nov 21, 20241.211.351.201.281.284.07%380,015
Nov 20, 20241.211.271.041.231.232.50%370,936
Nov 19, 20241.131.271.111.201.204.35%460,375
Nov 18, 20241.351.481.011.151.15-18.44%1,072,850
Nov 15, 20241.601.601.361.411.41-19.89%1,372,601
Nov 14, 20242.032.491.611.761.7621.38%71,749,937
Nov 13, 20241.401.481.401.451.453.57%65,754
Nov 12, 20241.441.521.371.401.40-4.11%64,353
Nov 11, 20241.461.501.401.461.461.39%33,072
Nov 8, 20241.481.511.421.441.44-2.04%40,103
Nov 7, 20241.451.541.431.471.472.80%67,475
Nov 6, 20241.421.471.391.431.432.88%63,388
Nov 5, 20241.371.411.361.391.393.73%27,894
Nov 4, 20241.341.391.331.341.34-2.90%36,244
Nov 1, 20241.381.411.361.381.38-0.72%22,645
Oct 31, 20241.391.411.351.391.39-1.42%47,156
Oct 30, 20241.441.481.371.411.41-3.42%55,205
Oct 29, 20241.411.491.401.461.462.10%55,438
Oct 28, 20241.421.461.371.431.432.88%46,710
Oct 25, 20241.431.471.351.391.390.72%76,615
Oct 24, 20241.361.431.361.381.38-54,819
Oct 23, 20241.471.471.361.381.38-4.17%68,298
Oct 22, 20241.421.471.361.441.443.60%85,495
Oct 21, 20241.451.531.331.391.39-8.55%126,223
Oct 18, 20241.411.591.401.521.522.70%137,740
Oct 17, 20241.651.731.451.481.48-6.92%284,949
Oct 16, 20241.451.731.391.591.5914.39%366,052
Oct 15, 20241.301.461.281.391.399.45%210,318
Oct 14, 20241.321.341.271.271.27-3.05%25,881
Oct 11, 20241.351.351.251.311.31-2.96%40,301
Oct 10, 20241.381.381.321.351.350.75%58,560
Oct 9, 20241.341.401.331.341.34-2.19%30,491
Oct 8, 20241.431.451.351.371.37-2.14%50,705
Oct 7, 20241.511.551.391.401.40-7.89%50,450
Oct 4, 20241.471.531.431.521.526.29%44,746
Oct 3, 20241.521.521.341.431.43-4.03%110,793
Oct 2, 20241.511.521.451.491.49-1.32%36,803
Oct 1, 20241.611.611.431.511.51-5.03%68,249
Sep 30, 20241.641.681.571.591.59-0.63%77,950
Sep 27, 20241.611.701.531.601.60-0.62%185,705
Sep 26, 20241.741.741.541.611.61-4.17%922,485
Sep 25, 20241.741.751.431.681.68-1.75%147,768
Sep 24, 20241.781.911.611.711.71-5.00%435,852
Sep 23, 20242.112.221.801.801.80-25.62%730,327
Sep 20, 20242.404.452.282.422.423.42%37,539,423
Sep 19, 20242.452.452.322.342.34-3.31%35,387
Sep 18, 20242.632.632.412.422.42-4.72%25,534
Sep 17, 20242.562.612.482.542.542.83%21,142
Sep 16, 20242.282.472.232.472.477.86%40,807
Sep 13, 20242.182.382.172.292.294.57%48,912
Sep 12, 20242.262.322.112.192.19-1.57%24,771
Sep 11, 20242.312.352.222.232.23-2.41%13,799
Sep 10, 20242.292.332.282.282.28-0.44%5,795
Sep 9, 20242.312.342.262.292.29-2.55%10,293
Sep 6, 20242.312.382.232.352.35-1.26%24,094
Sep 5, 20242.412.502.302.382.38-4.03%31,408
Sep 4, 20242.522.582.412.482.48-2.55%7,847
Sep 3, 20242.652.732.522.552.55-3.96%21,999
Aug 30, 20242.732.882.582.652.65-2.21%27,521
Aug 29, 20242.542.742.542.712.713.04%16,927
Aug 28, 20242.642.722.592.632.63-3.66%27,157
Aug 27, 20242.712.872.502.732.733.02%41,838
Aug 26, 20242.943.112.642.652.65-12.54%86,361
Aug 23, 20242.853.252.803.033.035.57%220,659
Aug 22, 20242.903.292.752.872.87-7.72%241,509
Aug 21, 20242.493.622.253.113.1122.54%6,621,605
Aug 20, 20242.312.562.272.542.549.40%73,441
Aug 19, 20242.202.442.202.322.322.65%60,912
Aug 16, 20242.212.342.172.262.26-4.64%81,284
Aug 15, 20242.262.482.262.372.374.87%54,094
Aug 14, 20242.362.382.252.262.26-4.84%21,716
Aug 13, 20242.242.502.232.382.386.50%83,683
Aug 12, 20242.142.242.122.232.232.29%11,571
Aug 9, 20242.152.322.112.182.181.87%51,638
Aug 8, 20242.062.222.062.142.14-0.93%25,533
Aug 7, 20242.192.332.092.162.16-0.92%50,187
Aug 6, 20242.202.232.112.182.184.31%24,761
Aug 5, 20242.032.111.952.092.09-6.28%57,264
Aug 2, 20242.252.402.232.232.23-5.91%106,575
Aug 1, 20242.182.392.182.372.379.72%142,623