Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI
· Real-Time Price · USD
1.58
0.13 (8.97%)
At close: Sep 10, 2025, 1:47 PM
GXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.43 | 1.51 | 1.41 | 1.45 | 1.45 | -0.68% | 347,407 |
| Sep 8, 2025 | 1.50 | 1.56 | 1.44 | 1.46 | 1.46 | -6.41% | 464,700 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.51 | 1.56 | 1.56 | 0.00% | 237,044 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.55 | 1.56 | 1.56 | -6.02% | 283,011 |
| Sep 3, 2025 | 1.68 | 1.74 | 1.60 | 1.66 | 1.66 | 0.61% | 448,126 |
| Sep 2, 2025 | 1.67 | 1.70 | 1.60 | 1.65 | 1.65 | -4.07% | 506,041 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -7.03% | 464,538 |
| Aug 28, 2025 | 2.00 | 2.07 | 1.75 | 1.85 | 1.85 | -7.96% | 1,062,400 |
| Aug 27, 2025 | 2.07 | 2.14 | 2.00 | 2.01 | 2.01 | -1.95% | 845,600 |
| Aug 26, 2025 | 2.02 | 2.34 | 1.94 | 2.05 | 2.05 | -0.97% | 1,664,900 |
| Aug 25, 2025 | 1.94 | 2.35 | 1.88 | 2.07 | 2.07 | -0.48% | 2,689,710 |
| Aug 22, 2025 | 2.35 | 2.56 | 2.06 | 2.08 | 2.08 | -24.64% | 4,658,630 |
| Aug 21, 2025 | 1.85 | 2.96 | 1.83 | 2.76 | 2.76 | 51.65% | 32,830,523 |
| Aug 20, 2025 | 1.88 | 2.00 | 1.61 | 1.82 | 1.82 | -11.65% | 7,972,340 |
| Aug 19, 2025 | 1.71 | 2.43 | 1.51 | 2.06 | 2.06 | 87.27% | 250,952,100 |
| Aug 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 60,313 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -1.82% | 47,665 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 70,300 |
| 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 |