Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI
· Real-Time Price · USD
1.96
-0.02 (-0.76%)
At close: Oct 15, 2025, 3:59 PM
1.90
-2.96%
After-hours: Oct 15, 2025, 07:25 PM EDT
GXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.93 | 2.02 | 1.87 | 1.98 | 1.98 | -2.46% | 226,136 |
| Oct 13, 2025 | 1.85 | 2.04 | 1.84 | 2.03 | 2.03 | 11.54% | 416,311 |
| Oct 10, 2025 | 2.04 | 2.18 | 1.80 | 1.82 | 1.82 | -6.19% | 1,291,910 |
| Oct 9, 2025 | 1.84 | 2.11 | 1.84 | 1.94 | 1.94 | 6.59% | 1,287,825 |
| Oct 8, 2025 | 1.83 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 266,515 |
| Oct 7, 2025 | 1.90 | 1.94 | 1.78 | 1.86 | 1.86 | -0.53% | 363,932 |
| Oct 6, 2025 | 1.71 | 1.89 | 1.70 | 1.87 | 1.87 | 10.00% | 411,016 |
| Oct 3, 2025 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -1.73% | 290,100 |
| Oct 2, 2025 | 1.61 | 1.77 | 1.60 | 1.73 | 1.73 | 7.45% | 404,632 |
| Oct 1, 2025 | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | 1.26% | 192,900 |
| Sep 30, 2025 | 1.63 | 1.67 | 1.57 | 1.59 | 1.59 | -5.92% | 154,200 |
| Sep 29, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | 0.00% | 183,540 |
| Sep 26, 2025 | 1.76 | 1.78 | 1.66 | 1.69 | 1.69 | -2.87% | 233,893 |
| Sep 25, 2025 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -6.45% | 214,143 |
| Sep 24, 2025 | 1.74 | 1.93 | 1.74 | 1.86 | 1.86 | 6.90% | 519,016 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.73 | 1.74 | 1.74 | -7.45% | 622,300 |
| Sep 22, 2025 | 1.73 | 1.88 | 1.65 | 1.88 | 1.88 | 9.94% | 512,800 |
| Sep 19, 2025 | 1.59 | 1.71 | 1.59 | 1.71 | 1.71 | 6.87% | 346,942 |
| Sep 18, 2025 | 1.68 | 1.74 | 1.57 | 1.60 | 1.60 | -1.23% | 308,700 |
| Sep 17, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 2.53% | 316,200 |
Page 1 of 34