Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.510
-0.110 (-6.79%)
At close: Mar 9, 2026, 4:00 PM EDT
1.460
-0.050 (-3.31%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.60 | 1.61 | 1.42 | 1.51 | 1.51 | -6.79% | 2,658,210 |
| Mar 6, 2026 | 1.74 | 1.81 | 1.60 | 1.62 | 1.62 | -10.50% | 8,072,670 |
| Mar 5, 2026 | 2.00 | 2.43 | 1.74 | 1.81 | 1.81 | 45.97% | 216,985,297 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.18 | 1.24 | 1.24 | -6.06% | 1,745,091 |
| Mar 3, 2026 | 1.20 | 1.38 | 1.17 | 1.32 | 1.32 | 15.79% | 26,788,204 |
| Mar 2, 2026 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | - | 965,225 |
| Feb 27, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 2.70% | 791,614 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 771,751 |
| Feb 25, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 719,532 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -4.76% | 676,277 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -2.33% | 827,061 |
| Feb 20, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -9.79% | 1,195,861 |
| Feb 19, 2026 | 1.28 | 1.50 | 1.26 | 1.43 | 1.43 | 16.26% | 2,364,093 |
| Feb 18, 2026 | 1.26 | 1.35 | 1.23 | 1.23 | 1.23 | -13.38% | 3,673,337 |
| Feb 17, 2026 | 1.53 | 1.75 | 1.28 | 1.42 | 1.42 | 35.24% | 93,393,650 |
| Feb 13, 2026 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | 1.94% | 747,056 |
| Feb 12, 2026 | 1.08 | 1.18 | 1.02 | 1.03 | 1.03 | -3.74% | 1,047,362 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 880,153 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | 1.12 | -8.94% | 971,255 |
| Feb 9, 2026 | 1.43 | 1.49 | 1.19 | 1.23 | 1.23 | -15.17% | 2,175,971 |
| Feb 6, 2026 | 1.38 | 1.50 | 1.33 | 1.45 | 1.45 | - | 1,211,943 |
| Feb 5, 2026 | 1.58 | 1.71 | 1.31 | 1.45 | 1.45 | -13.17% | 2,353,140 |
| Feb 4, 2026 | 1.87 | 1.91 | 1.54 | 1.67 | 1.67 | -16.50% | 6,096,358 |
| Feb 3, 2026 | 1.72 | 2.63 | 1.67 | 2.00 | 2.00 | 41.84% | 186,586,566 |
| Feb 2, 2026 | 1.49 | 1.63 | 1.40 | 1.41 | 1.41 | -6.00% | 979,270 |
| Jan 30, 2026 | 1.27 | 1.57 | 1.26 | 1.50 | 1.50 | 18.11% | 1,448,434 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.26 | 1.27 | 1.27 | -9.93% | 701,966 |
| Jan 28, 2026 | 1.29 | 1.45 | 1.26 | 1.41 | 1.41 | 6.02% | 1,807,248 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.20 | 1.33 | 1.33 | -11.33% | 2,909,522 |
| Jan 26, 2026 | 2.00 | 2.16 | 1.47 | 1.50 | 1.50 | 33.93% | 114,057,739 |
| 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 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 79,115 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 53,754 |
| Jan 15, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | - | 92,070 |
| Jan 14, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 57,819 |
| Jan 13, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 49,786 |
| Jan 12, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 61,436 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 79,399 |
| Jan 8, 2026 | 1.17 | 1.29 | 1.17 | 1.25 | 1.25 | 5.04% | 154,038 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 93,816 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 104,550 |
| Jan 5, 2026 | 1.17 | 1.25 | 1.15 | 1.21 | 1.21 | 4.31% | 275,117 |
| Jan 2, 2026 | 1.10 | 1.17 | 1.08 | 1.16 | 1.16 | 8.41% | 202,516 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.04 | 1.07 | 1.07 | -7.76% | 593,293 |
| Dec 30, 2025 | 1.04 | 1.20 | 1.04 | 1.16 | 1.16 | 11.54% | 802,230 |
| Dec 29, 2025 | 1.03 | 1.10 | 1.02 | 1.04 | 1.04 | -1.89% | 287,814 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 112,013 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 85,589 |