Gaxos.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.82	0.85	0.81	0.83	0.83	1.86%	216,273
Aug 25, 2026	0.83	0.85	0.80	0.82	0.82	-3.70%	325,522
Aug 24, 2026	0.87	0.87	0.83	0.85	0.85	-3.66%	346,175
Aug 21, 2026	0.87	0.88	0.84	0.88	0.88	1.48%	363,269
Aug 20, 2026	0.85	0.87	0.84	0.87	0.87	1.43%	640,050
Aug 19, 2026	0.88	0.92	0.81	0.85	0.85	4.76%	1,343,646
Aug 18, 2026	0.84	0.87	0.81	0.82	0.82	-4.77%	1,034,114
Aug 17, 2026	0.80	0.98	0.77	0.86	0.86	3.11%	3,131,615
Aug 14, 2026	1.03	1.08	0.81	0.83	0.83	-34.13%	10,658,724
Aug 13, 2026	1.31	1.44	1.13	1.26	1.26	44.74%	82,657,532
Aug 12, 2026	0.87	0.90	0.86	0.87	0.87	-1.69%	34,297,193
Aug 11, 2026	0.84	0.90	0.84	0.89	0.89	4.52%	124,998
Aug 10, 2026	0.87	0.89	0.84	0.85	0.85	-0.33%	120,080
Aug 7, 2026	0.86	0.94	0.85	0.85	0.85	-0.02%	143,726
Aug 6, 2026	0.87	0.89	0.84	0.85	0.85	-1.14%	146,419
Aug 5, 2026	0.89	0.89	0.84	0.86	0.86	-4.87%	147,709
Aug 4, 2026	0.82	0.91	0.81	0.90	0.90	10.72%	300,876
Aug 3, 2026	0.80	0.91	0.78	0.82	0.82	8.87%	1,221,154
Jul 31, 2026	0.79	0.80	0.73	0.75	0.75	-5.70%	163,318
Jul 30, 2026	0.84	0.88	0.76	0.80	0.80	-2.89%	318,180
Jul 29, 2026	0.87	0.89	0.81	0.82	0.82	-2.50%	336,182
Jul 28, 2026	1.07	1.08	0.83	0.84	0.84	-22.94%	1,257,010
Jul 27, 2026	1.07	1.10	1.05	1.09	1.09	2.83%	194,056
Jul 24, 2026	1.06	1.09	1.06	1.06	1.06	-	94,409
Jul 23, 2026	1.07	1.08	1.05	1.06	1.06	-0.93%	100,701
Jul 22, 2026	1.10	1.10	1.07	1.07	1.07	-0.93%	90,014
Jul 21, 2026	1.06	1.10	1.04	1.08	1.08	1.89%	144,513
Jul 20, 2026	1.07	1.07	1.04	1.06	1.06	-1.85%	273,719
Jul 17, 2026	1.08	1.09	1.06	1.08	1.08	-	162,292
Jul 16, 2026	1.10	1.11	1.07	1.08	1.08	-	166,072
Jul 15, 2026	1.13	1.13	1.07	1.08	1.08	-3.57%	495,034
Jul 14, 2026	1.12	1.14	1.12	1.12	1.12	-	65,825
Jul 13, 2026	1.12	1.16	1.12	1.12	1.12	-	211,531
Jul 10, 2026	1.14	1.15	1.12	1.12	1.12	-0.88%	141,221
Jul 9, 2026	1.13	1.15	1.12	1.13	1.13	0.89%	141,515
Jul 8, 2026	1.10	1.14	1.10	1.12	1.12	0.90%	144,469
Jul 7, 2026	1.11	1.13	1.08	1.11	1.11	-	257,030
Jul 6, 2026	1.17	1.17	1.09	1.11	1.11	-4.31%	500,442
Jul 2, 2026	1.18	1.20	1.14	1.16	1.16	-0.85%	219,065
Jul 1, 2026	1.17	1.20	1.16	1.17	1.17	-	215,509
Jun 30, 2026	1.16	1.19	1.15	1.17	1.17	1.74%	259,346
Jun 29, 2026	1.17	1.18	1.15	1.15	1.15	-1.71%	241,584
Jun 26, 2026	1.13	1.19	1.13	1.17	1.17	1.74%	219,634
Jun 25, 2026	1.14	1.16	1.08	1.15	1.15	0.88%	542,121
Jun 24, 2026	1.18	1.20	1.14	1.14	1.14	-4.20%	852,957
Jun 23, 2026	1.25	1.26	1.19	1.19	1.19	-4.03%	417,947
Jun 22, 2026	1.21	1.29	1.20	1.24	1.24	1.64%	624,447
Jun 18, 2026	1.21	1.24	1.18	1.22	1.22	1.67%	350,850
Jun 17, 2026	1.19	1.23	1.19	1.20	1.20	-	438,828
Jun 16, 2026	1.24	1.24	1.19	1.20	1.20	-4.00%	477,151