Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.350
+0.030 (2.27%)
At close: Apr 24, 2026, 4:00 PM EDT
1.330
-0.020 (-1.48%)
After-hours: Apr 24, 2026, 7:55 PM EDT
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 2.27% | 464,556 |
| Apr 23, 2026 | 1.25 | 1.33 | 1.23 | 1.32 | 1.32 | 3.94% | 789,391 |
| Apr 22, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 4.10% | 429,982 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 485,571 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 718,636 |
| Apr 17, 2026 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | 0.81% | 4,351,389 |
| Apr 16, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 1,220,479 |
| Apr 15, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 447,563 |
| Apr 14, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 344,040 |
| Apr 13, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 388,273 |
| Apr 10, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 246,045 |
| Apr 9, 2026 | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 424,003 |
| Apr 8, 2026 | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -3.91% | 360,102 |
| Apr 7, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | - | 377,591 |
| Apr 6, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 321,520 |
| Apr 2, 2026 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 6.61% | 460,534 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | - | 568,190 |
| Mar 31, 2026 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 7.08% | 460,291 |
| 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 |
| Mar 5, 2026 | 2.00 | 2.43 | 1.74 | 1.81 | 1.81 | 45.97% | 219,038,665 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.18 | 1.24 | 1.24 | -6.06% | 1,819,906 |
| Mar 3, 2026 | 1.20 | 1.38 | 1.17 | 1.32 | 1.32 | 15.79% | 27,058,828 |
| Mar 2, 2026 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | - | 982,689 |
| Feb 27, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 2.70% | 813,374 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 822,676 |
| Feb 25, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 757,859 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -4.76% | 717,438 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -2.33% | 862,534 |
| Feb 20, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -9.79% | 1,237,610 |
| Feb 19, 2026 | 1.28 | 1.50 | 1.26 | 1.43 | 1.43 | 16.26% | 2,431,494 |
| Feb 18, 2026 | 1.26 | 1.35 | 1.23 | 1.23 | 1.23 | -13.38% | 3,783,541 |
| Feb 17, 2026 | 1.53 | 1.75 | 1.28 | 1.42 | 1.42 | 35.24% | 94,608,951 |
| Feb 13, 2026 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | 1.94% | 769,140 |
| Feb 12, 2026 | 1.08 | 1.18 | 1.02 | 1.03 | 1.03 | -3.74% | 1,083,886 |