Gaxos.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.65	0.65	0.60	0.60	0.60	-3.80%	132,360
Sep 17, 2026	0.61	0.65	0.61	0.62	0.62	3.95%	245,883
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
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