Skip to main content
Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.410
-0.110 (-7.24%)
At close: Feb 21, 2025, 4:00 PM
1.400
-0.010 (-0.71%)
After-hours: Feb 21, 2025, 7:54 PM EST

Gaxos.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.541.541.391.411.41-7.24%275,932
Feb 20, 20251.571.581.441.521.52-5.59%391,119
Feb 19, 20251.631.671.541.611.61-1.23%234,990
Feb 18, 20251.751.791.591.631.63-8.94%748,614
Feb 14, 20251.502.001.501.791.7917.76%3,216,013
Feb 13, 20251.541.631.461.521.523.40%792,083
Feb 12, 20251.431.481.411.471.47-179,041
Feb 11, 20251.541.551.431.471.47-4.55%252,597
Feb 10, 20251.571.621.451.541.541.32%730,221
Feb 7, 20251.561.661.511.521.52-1,016,391
Feb 6, 20251.521.621.471.521.52-0.65%600,176
Feb 5, 20251.401.531.381.531.539.29%453,376
Feb 4, 20251.411.501.381.401.40-2.10%253,615
Feb 3, 20251.441.471.351.431.43-5.92%308,185
Jan 31, 20251.681.681.511.521.52-6.17%319,213
Jan 30, 20251.661.711.601.621.62-3.57%215,348
Jan 29, 20251.691.731.611.681.681.20%180,333
Jan 28, 20251.721.741.631.661.66-4.60%258,073
Jan 27, 20251.881.921.721.741.74-12.56%493,094
Jan 24, 20252.162.171.991.991.99-7.44%377,903
Jan 23, 20252.052.211.992.152.15-0.46%541,622
Jan 22, 20252.032.221.982.162.1611.34%1,123,948
Jan 21, 20252.002.031.871.941.94-3.00%508,393
Jan 17, 20252.072.071.962.002.002.56%341,429
Jan 16, 20251.922.001.831.951.953.17%663,910
Jan 15, 20251.812.031.761.891.8910.53%1,290,581
Jan 14, 20251.821.841.701.711.712.40%3,496,050
Jan 13, 20251.922.001.621.671.67-23.39%1,023,810
Jan 10, 20252.102.301.992.182.181.40%674,007
Jan 8, 20252.502.572.092.152.15-21.25%1,329,505
Jan 7, 20252.902.992.572.732.73-5.21%1,538,831
Jan 6, 20253.103.362.812.882.88-1.37%3,489,551
Jan 3, 20252.632.942.572.922.9210.61%2,259,214
Jan 2, 20252.662.732.512.642.642.72%920,585
Dec 31, 20242.822.972.502.572.57-10.45%1,654,751
Dec 30, 20242.993.092.712.872.87-3.37%2,853,140
Dec 27, 20243.453.472.702.972.97-17.04%6,670,659
Dec 26, 20242.783.772.783.583.5840.39%6,559,214
Dec 24, 20242.452.602.302.552.557.14%1,139,251
Dec 23, 20242.532.702.272.382.38-0.42%1,966,325
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