Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI
· Real-Time Price · USD
1.09
-0.02 (-2.24%)
At close: Aug 14, 2025, 3:59 PM
1.08
-1.37%
Pre-market: Aug 15, 2025, 05:50 AM EDT
GXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 69,222 |
| Aug 13, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 61,800 |
| Aug 12, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 141,581 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 115,856 |
| Aug 8, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 117,100 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 114,818 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 25,738 |
| Aug 5, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 128,800 |
| Aug 4, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 90,900 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 116,800 |
| Jul 31, 2025 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 180,377 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -5.74% | 114,323 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.94% | 99,400 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 102,049 |
| Jul 25, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.00% | 43,839 |
| Jul 24, 2025 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 117,338 |
| Jul 23, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 70,700 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 59,100 |
| Jul 21, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 3.23% | 136,008 |
| Jul 18, 2025 | 1.23 | 1.33 | 1.23 | 1.24 | 1.24 | -0.80% | 119,201 |