Gaxos.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.43	0.48	0.43	0.45	0.45	2.88%	284,917
Oct 9, 2026	0.43	0.45	0.42	0.43	0.43	2.50%	161,466
Oct 8, 2026	0.44	0.45	0.42	0.42	0.42	-6.80%	166,013
Oct 7, 2026	0.47	0.48	0.45	0.45	0.45	-2.51%	79,051
Oct 6, 2026	0.49	0.50	0.44	0.47	0.47	-4.29%	318,556
Oct 5, 2026	0.49	0.51	0.47	0.49	0.49	-5.60%	257,115
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
Sep 1, 2026	0.79	0.81	0.78	0.80	0.80	-3.80%	163,965
Aug 31, 2026	0.78	0.83	0.78	0.83	0.83	6.42%	343,648
Aug 28, 2026	0.82	0.83	0.78	0.78	0.78	-4.01%	386,374
Aug 27, 2026	0.85	0.85	0.81	0.81	0.81	-2.23%	314,713
Aug 26, 2026	0.82	0.85	0.81	0.83	0.83	1.86%	219,427
Aug 25, 2026	0.83	0.85	0.80	0.82	0.82	-3.70%	343,483
Aug 24, 2026	0.87	0.87	0.83	0.85	0.85	-3.66%	414,498
Aug 21, 2026	0.87	0.88	0.84	0.88	0.88	1.48%	385,355
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