Gaxos.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.42	0.45	0.41	0.41	0.41	0.02%	162,217
Nov 10, 2026	0.43	0.44	0.39	0.41	0.41	-1.67%	415,390
Nov 9, 2026	0.40	0.44	0.40	0.42	0.42	6.09%	197,471
Nov 6, 2026	0.38	0.41	0.37	0.39	0.39	7.65%	175,659
Nov 5, 2026	0.40	0.44	0.34	0.37	0.37	-18.12%	664,704
Nov 4, 2026	0.44	0.47	0.44	0.45	0.45	0.52%	106,197
Nov 3, 2026	0.41	0.44	0.41	0.44	0.44	8.12%	185,402
Nov 2, 2026	0.44	0.46	0.41	0.41	0.41	-6.73%	178,724
Oct 30, 2026	0.46	0.47	0.44	0.44	0.44	-4.55%	104,693
Oct 29, 2026	0.47	0.49	0.46	0.46	0.46	-3.87%	45,189
Oct 28, 2026	0.44	0.54	0.44	0.48	0.48	6.80%	204,695
Oct 27, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	59,018
Oct 26, 2026	0.45	0.46	0.43	0.44	0.44	-3.32%	58,044
Oct 23, 2026	0.44	0.48	0.44	0.46	0.46	0.24%	79,757
Oct 22, 2026	0.43	0.48	0.43	0.45	0.45	5.61%	216,246
Oct 21, 2026	0.45	0.45	0.42	0.43	0.43	-1.17%	99,097
Oct 20, 2026	0.41	0.46	0.41	0.44	0.44	4.22%	72,350
Oct 19, 2026	0.42	0.44	0.42	0.42	0.42	-0.93%	42,506
Oct 16, 2026	0.43	0.45	0.42	0.42	0.42	-1.33%	67,084
Oct 15, 2026	0.47	0.47	0.43	0.43	0.43	-7.93%	122,302
Oct 14, 2026	0.47	0.50	0.46	0.46	0.46	-3.40%	180,253
Oct 13, 2026	0.46	0.49	0.44	0.48	0.48	7.50%	348,170
Oct 12, 2026	0.43	0.48	0.43	0.45	0.45	2.88%	284,927
Oct 9, 2026	0.43	0.45	0.42	0.43	0.43	2.50%	164,224
Oct 8, 2026	0.44	0.45	0.42	0.42	0.42	-6.80%	169,301
Oct 7, 2026	0.47	0.48	0.45	0.45	0.45	-2.51%	97,914
Oct 6, 2026	0.49	0.50	0.44	0.47	0.47	-4.29%	324,059
Oct 5, 2026	0.49	0.51	0.47	0.49	0.49	-5.60%	257,360
Oct 2, 2026	0.54	0.54	0.51	0.52	0.52	-2.90%	146,180
Oct 1, 2026	0.55	0.56	0.53	0.53	0.53	-2.19%	156,694
Sep 30, 2026	0.55	0.57	0.54	0.54	0.54	-1.27%	138,718
Sep 29, 2026	0.55	0.56	0.55	0.55	0.55	-0.04%	104,510
Sep 28, 2026	0.56	0.57	0.55	0.55	0.55	-3.35%	175,516
Sep 25, 2026	0.61	0.61	0.56	0.57	0.57	-4.67%	176,237
Sep 24, 2026	0.58	0.61	0.58	0.60	0.60	2.81%	925,297
Sep 23, 2026	0.57	0.61	0.57	0.58	0.58	0.17%	207,944
Sep 22, 2026	0.60	0.62	0.51	0.58	0.58	-3.96%	349,324
Sep 21, 2026	0.60	0.64	0.60	0.60	0.60	0.62%	118,991
Sep 18, 2026	0.65	0.65	0.60	0.60	0.60	-3.80%	133,125
Sep 17, 2026	0.61	0.65	0.61	0.62	0.62	3.95%	246,616
Sep 16, 2026	0.62	0.62	0.59	0.60	0.60	-3.54%	319,866
Sep 15, 2026	0.65	0.65	0.61	0.62	0.62	-4.10%	254,648
Sep 14, 2026	0.68	0.71	0.64	0.65	0.65	-4.60%	279,082
Sep 11, 2026	0.74	0.74	0.68	0.68	0.68	-8.51%	309,695
Sep 10, 2026	0.74	0.75	0.73	0.74	0.74	1.14%	170,067
Sep 9, 2026	0.75	0.76	0.74	0.74	0.74	-2.35%	123,715
Sep 8, 2026	0.75	0.76	0.74	0.75	0.75	-0.29%	217,364
Sep 4, 2026	0.76	0.77	0.75	0.76	0.76	-1.05%	138,379
Sep 3, 2026	0.76	0.77	0.76	0.76	0.76	1.06%	272,957
Sep 2, 2026	0.80	0.82	0.75	0.76	0.76	-5.38%	565,293