5 DAY PERFORMANCE
+23.77%
1 MONTH PERFORMANCE
+27.97%
3 MONTH PERFORMANCE
+10.22%
6 MONTH PERFORMANCE
+39.81%
YEAR-TO-DATE PERFORMANCE
+41.12%
1 YEAR PERFORMANCE
+16.15%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.21 | $1.24 (2.48%) | $1.29 | $1.20 | 624.45 K | $10.72 M |
| 06/18/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.18 | 350.90 K | $10.55 M |
| 06/17/2026 | $1.19 | $1.20 (0.84%) | $1.23 | $1.19 | 438.83 K | $10.38 M |
| 06/16/2026 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.19 | 477.20 K | $10.38 M |
| 06/15/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.21 | 441.42 K | $10.81 M |
| 06/12/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.17 | 509.20 K | $10.38 M |
| 06/11/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.21 | 347.35 K | $10.55 M |
| 06/10/2026 | $1.19 | $1.24 (4.2%) | $1.24 | $1.18 | 620.11 K | $10.72 M |
| 06/09/2026 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.19 | 920.65 K | $10.29 M |
| 06/08/2026 | $1.36 | $1.28 (-5.88%) | $1.39 | $1.24 | 962.20 K | $11.07 M |
| 06/05/2026 | $1.32 | $1.38 (4.55%) | $1.46 | $1.32 | 1.54 M | $11.94 M |
| 06/04/2026 | $1.36 | $1.38 (1.47%) | $1.43 | $1.31 | 1.84 M | $11.94 M |
| 06/03/2026 | $1.42 | $1.40 (-1.41%) | $1.50 | $1.35 | 5.75 M | $12.11 M |
| 06/02/2026 | $2.01 | $1.36 (-32.34%) | $2.17 | $1.35 | 106.22 M | $11.76 M |
| 06/01/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 197.20 K | $10.29 M |
| 05/29/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 415.94 K | $10.21 M |
| 05/28/2026 | $1.12 | $1.19 (6.25%) | $1.23 | $1.08 | 904.02 K | $10.29 M |
| 05/27/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 232.95 K | $9.69 M |
| 05/26/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.16 | 166.02 K | $10.03 M |
| 05/22/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.18 | 184.80 K | $10.21 M |
| 05/21/2026 | $1.16 | $1.19 (2.59%) | $1.19 | $1.14 | 184.45 K | $10.29 M |
| 05/20/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.14 | 124.95 K | $10.03 M |
| 05/19/2026 | $1.11 | $1.14 (2.7%) | $1.20 | $1.11 | 284.59 K | $9.86 M |
| 05/18/2026 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.12 | 554.20 K | $9.69 M |
| 05/15/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.19 | 192.31 K | $10.38 M |
| 05/14/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.20 | 307.60 K | $10.55 M |
| 05/13/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 506.40 K | $10.38 M |
| 05/12/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 307.70 K | $10.38 M |
| 05/11/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.24 | 185.10 K | $10.72 M |
| 05/08/2026 | $1.25 | $1.26 (0.8%) | $1.30 | $1.20 | 513.00 K | $10.90 M |
| 05/07/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 289.70 K | $10.55 M |
| 05/06/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 257.50 K | $10.64 M |
| 05/05/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 259.54 K | $10.72 M |
| 05/04/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 399.10 K | $10.81 M |
| 05/01/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 248.91 K | $11.07 M |
| 04/30/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 273.24 K | $10.98 M |
| 04/29/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 221.70 K | $11.07 M |
| 04/28/2026 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.26 | 423.50 K | $11.33 M |
| 04/27/2026 | $1.34 | $1.37 (2.24%) | $1.38 | $1.31 | 338.24 K | $11.85 M |
| 04/24/2026 | $1.32 | $1.35 (2.27%) | $1.35 | $1.28 | 468.60 K | $11.68 M |
| 04/23/2026 | $1.25 | $1.32 (5.6%) | $1.33 | $1.23 | 801.62 K | $11.42 M |
| 04/22/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.24 | 445.50 K | $10.98 M |
| 04/21/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 528.33 K | $10.55 M |
| 04/20/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 749.35 K | $11.16 M |
| 04/17/2026 | $1.34 | $1.25 (-6.72%) | $1.35 | $1.24 | 4.53 M | $10.81 M |
| 04/16/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.21 | 11.66 M | $10.72 M |
| 04/15/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 547.63 K | $10.47 M |
| 04/14/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 409.20 K | $10.55 M |
| 04/13/2026 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 389.90 K | $10.81 M |
| 04/10/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 264.23 K | $10.47 M |
| 04/09/2026 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.19 | 471.23 K | $10.29 M |
| 04/08/2026 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.23 | 405.60 K | $10.64 M |
| 04/07/2026 | $1.24 | $1.28 (3.23%) | $1.33 | $1.24 | 417.81 K | $11.07 M |
| 04/06/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.27 | 326.80 K | $11.07 M |
| 04/02/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.18 | 466.00 K | $11.16 M |
| 04/01/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 580.20 K | $10.47 M |
| 03/31/2026 | $1.13 | $1.21 (7.08%) | $1.24 | $1.13 | 493.70 K | $10.47 M |
| 03/30/2026 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 618.30 K | $9.77 M |
| 03/27/2026 | $1.26 | $1.20 (-4.76%) | $1.28 | $1.20 | 785.40 K | $10.38 M |
| 03/26/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.28 | 550.30 K | $11.33 M |
| 03/25/2026 | $1.33 | $1.35 (1.5%) | $1.40 | $1.30 | 741.03 K | $11.68 M |
| 03/24/2026 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.27 | 1.37 M | $11.50 M |
| 03/23/2026 | $1.25 | $1.37 (9.6%) | $1.37 | $1.22 | 1.04 M | $11.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
