Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.170
+0.020 (1.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 217,579 |
| Jun 25, 2026 | 1.14 | 1.16 | 1.08 | 1.15 | 1.15 | 0.88% | 523,330 |
| Jun 24, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 830,122 |
| Jun 23, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -4.03% | 383,459 |
| Jun 22, 2026 | 1.21 | 1.29 | 1.20 | 1.24 | 1.24 | 1.64% | 541,423 |
| Jun 18, 2026 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 346,455 |
| Jun 17, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 430,697 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 460,914 |
| Jun 15, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 441,416 |
| Jun 12, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 509,199 |
| Jun 11, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 347,347 |
| Jun 10, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 620,105 |
| Jun 9, 2026 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -7.03% | 920,649 |
| Jun 8, 2026 | 1.36 | 1.39 | 1.24 | 1.28 | 1.28 | -7.25% | 962,189 |
| Jun 5, 2026 | 1.32 | 1.46 | 1.32 | 1.38 | 1.38 | - | 1,540,117 |
| Jun 4, 2026 | 1.36 | 1.43 | 1.31 | 1.38 | 1.38 | -1.43% | 1,844,261 |
| Jun 3, 2026 | 1.42 | 1.50 | 1.35 | 1.40 | 1.40 | 2.94% | 5,747,088 |
| Jun 2, 2026 | 2.01 | 2.17 | 1.35 | 1.36 | 1.36 | 14.29% | 106,220,433 |
| Jun 1, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 197,166 |
| May 29, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 415,935 |
| May 28, 2026 | 1.12 | 1.23 | 1.08 | 1.19 | 1.19 | 6.25% | 904,020 |
| May 27, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 232,949 |
| May 26, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 166,017 |
| May 22, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 184,782 |
| May 21, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 184,451 |
| May 20, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 124,948 |
| May 19, 2026 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | 1.79% | 284,594 |
| May 18, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 554,173 |
| May 15, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 192,306 |
| May 14, 2026 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 307,555 |
| May 13, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 506,359 |
| May 12, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 307,682 |
| May 11, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 185,062 |
| May 8, 2026 | 1.25 | 1.30 | 1.20 | 1.26 | 1.26 | 3.28% | 512,959 |
| May 7, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 289,704 |
| May 6, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 257,458 |
| May 5, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 259,541 |
| May 4, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 399,058 |
| May 1, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 248,909 |
| Apr 30, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 273,242 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 221,662 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.26 | 1.31 | 1.31 | -4.38% | 423,453 |
| Apr 27, 2026 | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | 1.48% | 338,244 |
| Apr 24, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 2.27% | 468,593 |
| Apr 23, 2026 | 1.25 | 1.33 | 1.23 | 1.32 | 1.32 | 3.94% | 801,618 |
| Apr 22, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 4.10% | 445,475 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 528,325 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 749,348 |
| Apr 17, 2026 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | 0.81% | 4,533,395 |
| Apr 16, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 11,661,932 |