Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
0.8710
+0.0110 (1.28%)
Aug 6, 2026, 2:57 PM EDT - Market open
Gaxos.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.87 | 0.88 | 0.84 | 0.87 | - | 1.16% | 45,552 |
| Aug 5, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -4.87% | 147,283 |
| Aug 4, 2026 | 0.82 | 0.91 | 0.81 | 0.90 | 0.90 | 10.72% | 295,313 |
| Aug 3, 2026 | 0.80 | 0.91 | 0.78 | 0.82 | 0.82 | 8.87% | 1,207,129 |
| Jul 31, 2026 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -5.70% | 149,311 |
| Jul 30, 2026 | 0.84 | 0.88 | 0.76 | 0.80 | 0.80 | -2.89% | 314,605 |
| 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 |
| 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 |