Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.200
-0.020 (-1.64%)
May 15, 2026, 4:00 PM EDT - Market closed
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 547,632 |
| Apr 14, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 409,183 |
| Apr 13, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 389,904 |
| Apr 10, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 264,231 |
| Apr 9, 2026 | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 471,233 |
| Apr 8, 2026 | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -3.91% | 405,550 |
| Apr 7, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | - | 417,813 |
| Apr 6, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 326,799 |
| Apr 2, 2026 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 6.61% | 465,981 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | - | 580,196 |
| Mar 31, 2026 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 7.08% | 493,688 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 618,264 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -8.40% | 785,395 |
| Mar 26, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 550,253 |
| Mar 25, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 741,027 |
| Mar 24, 2026 | 1.34 | 1.39 | 1.27 | 1.33 | 1.33 | -2.92% | 1,374,228 |
| Mar 23, 2026 | 1.25 | 1.37 | 1.22 | 1.37 | 1.37 | 3.79% | 1,038,460 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 835,278 |
| Mar 19, 2026 | 1.42 | 1.47 | 1.34 | 1.36 | 1.36 | -11.69% | 997,772 |
| Mar 18, 2026 | 1.32 | 1.64 | 1.30 | 1.54 | 1.54 | 13.24% | 6,615,885 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -2.86% | 1,286,409 |
| Mar 16, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 834,277 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -4.83% | 657,300 |
| Mar 12, 2026 | 1.42 | 1.53 | 1.42 | 1.45 | 1.45 | -1.36% | 937,686 |
| Mar 11, 2026 | 1.43 | 1.52 | 1.34 | 1.47 | 1.47 | 5.00% | 1,914,372 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.38 | 1.40 | 1.40 | -7.28% | 1,742,275 |
| Mar 9, 2026 | 1.60 | 1.61 | 1.42 | 1.51 | 1.51 | -6.79% | 2,746,787 |
| Mar 6, 2026 | 1.74 | 1.81 | 1.60 | 1.62 | 1.62 | -10.50% | 8,369,003 |