5 DAY PERFORMANCE
+17.97%
1 MONTH PERFORMANCE
+17.97%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
+41.12%
1 YEAR PERFORMANCE
+34.82%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.23 | 168.31 K | $8.80 M |
| 05/05/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 259.54 K | $8.80 M |
| 05/04/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 399.10 K | $8.87 M |
| 05/01/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 248.91 K | $9.08 M |
| 04/30/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 273.24 K | $9.01 M |
| 04/29/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 221.70 K | $9.08 M |
| 04/28/2026 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.26 | 423.50 K | $9.29 M |
| 04/27/2026 | $1.34 | $1.37 (2.24%) | $1.38 | $1.31 | 338.24 K | $9.72 M |
| 04/24/2026 | $1.32 | $1.35 (2.27%) | $1.35 | $1.28 | 468.60 K | $9.58 M |
| 04/23/2026 | $1.25 | $1.32 (5.6%) | $1.33 | $1.23 | 801.62 K | $9.36 M |
| 04/22/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.24 | 445.50 K | $9.01 M |
| 04/21/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 528.33 K | $8.65 M |
| 04/20/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 749.35 K | $9.15 M |
| 04/17/2026 | $1.34 | $1.25 (-6.72%) | $1.35 | $1.24 | 4.53 M | $8.87 M |
| 04/16/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.21 | 11.66 M | $8.80 M |
| 04/15/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 547.63 K | $8.58 M |
| 04/14/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 409.20 K | $8.65 M |
| 04/13/2026 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 389.90 K | $8.87 M |
| 04/10/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 264.23 K | $8.58 M |
| 04/09/2026 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.19 | 471.23 K | $8.44 M |
| 04/08/2026 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.23 | 405.60 K | $8.72 M |
| 04/07/2026 | $1.24 | $1.28 (3.23%) | $1.33 | $1.24 | 417.81 K | $9.08 M |
| 04/06/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.27 | 326.80 K | $9.08 M |
| 04/02/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.18 | 466.00 K | $9.15 M |
| 04/01/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 580.20 K | $8.58 M |
| 03/31/2026 | $1.13 | $1.21 (7.08%) | $1.24 | $1.13 | 493.70 K | $8.58 M |
| 03/30/2026 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 618.30 K | $8.02 M |
| 03/27/2026 | $1.26 | $1.20 (-4.76%) | $1.28 | $1.20 | 785.40 K | $8.51 M |
| 03/26/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.28 | 550.30 K | $9.29 M |
| 03/25/2026 | $1.33 | $1.35 (1.5%) | $1.40 | $1.30 | 741.03 K | $9.58 M |
| 03/24/2026 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.27 | 1.37 M | $9.43 M |
| 03/23/2026 | $1.25 | $1.37 (9.6%) | $1.37 | $1.22 | 1.04 M | $9.72 M |
| 03/20/2026 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.31 | 835.30 K | $9.36 M |
| 03/19/2026 | $1.42 | $1.36 (-4.23%) | $1.47 | $1.34 | 997.80 K | $9.65 M |
| 03/18/2026 | $1.32 | $1.54 (16.67%) | $1.64 | $1.30 | 6.62 M | $10.92 M |
| 03/17/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.33 | 1.29 M | $9.65 M |
| 03/16/2026 | $1.36 | $1.40 (2.94%) | $1.40 | $1.33 | 834.30 K | $9.93 M |
| 03/13/2026 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.38 | 657.30 K | $9.83 M |
| 03/12/2026 | $1.42 | $1.45 (2.11%) | $1.53 | $1.42 | 937.70 K | $10.33 M |
| 03/11/2026 | $1.43 | $1.47 (2.8%) | $1.52 | $1.34 | 1.91 M | $10.47 M |
| 03/10/2026 | $1.50 | $1.40 (-6.67%) | $1.55 | $1.38 | 1.74 M | $9.97 M |
| 03/09/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.42 | 2.75 M | $10.76 M |
| 03/06/2026 | $1.74 | $1.62 (-6.9%) | $1.81 | $1.60 | 8.37 M | $11.54 M |
| 03/05/2026 | $2.00 | $1.81 (-9.5%) | $2.43 | $1.74 | 219.04 M | $12.89 M |
| 03/04/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.18 | 1.82 M | $8.83 M |
| 03/03/2026 | $1.20 | $1.32 (10%) | $1.38 | $1.17 | 27.06 M | $9.40 M |
| 03/02/2026 | $1.06 | $1.14 (7.55%) | $1.18 | $1.06 | 982.70 K | $8.12 M |
| 02/27/2026 | $1.10 | $1.14 (3.64%) | $1.21 | $1.10 | 813.40 K | $8.12 M |
| 02/26/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 822.70 K | $7.91 M |
| 02/25/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.15 | 757.90 K | $8.33 M |
| 02/24/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.16 | 717.44 K | $8.55 M |
| 02/23/2026 | $1.25 | $1.26 (0.8%) | $1.26 | $1.18 | 862.53 K | $8.98 M |
| 02/20/2026 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.26 | 1.24 M | $9.19 M |
| 02/19/2026 | $1.28 | $1.43 (11.72%) | $1.50 | $1.26 | 2.43 M | $10.19 M |
| 02/18/2026 | $1.26 | $1.23 (-2.38%) | $1.35 | $1.23 | 3.78 M | $8.76 M |
| 02/17/2026 | $1.53 | $1.42 (-7.19%) | $1.75 | $1.28 | 94.61 M | $10.12 M |
| 02/13/2026 | $1.04 | $1.05 (0.96%) | $1.13 | $1.03 | 769.14 K | $7.48 M |
| 02/12/2026 | $1.08 | $1.03 (-4.63%) | $1.18 | $1.02 | 1.08 M | $7.34 M |
| 02/11/2026 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.06 | 907.10 K | $7.62 M |
| 02/10/2026 | $1.27 | $1.12 (-11.81%) | $1.27 | $1.12 | 1.08 M | $7.98 M |
| 02/09/2026 | $1.43 | $1.23 (-13.99%) | $1.49 | $1.19 | 2.21 M | $8.76 M |
| 02/06/2026 | $1.38 | $1.45 (5.07%) | $1.50 | $1.33 | 1.25 M | $10.33 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.
