5 DAY PERFORMANCE
+128.57%
1 MONTH PERFORMANCE
+95.92%
3 MONTH PERFORMANCE
-22.16%
6 MONTH PERFORMANCE
+31.51%
YEAR-TO-DATE PERFORMANCE
+12.06%
1 YEAR PERFORMANCE
-45.86%
Gaxos.ai Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.16 | 197,220 | $1.69 M |
| 03/11/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.10 | 235,500 | $1.65 M |
| 03/10/2025 | $1.21 | $1.12 (-7.44%) | $1.23 | $1.10 | 273,672 | $1.59 M |
| 03/07/2025 | $1.26 | $1.26 (0%) | $1.31 | $1.21 | 366,300 | $1.79 M |
| 03/06/2025 | $1.23 | $1.20 (-2.44%) | $1.34 | $1.15 | 699,100 | $1.70 M |
| 03/05/2025 | $1.18 | $1.29 (9.32%) | $1.43 | $1.08 | 5.97 M | $1.83 M |
| 03/04/2025 | $1.06 | $1.11 (4.72%) | $1.14 | $1.04 | 149,839 | $1.57 M |
| 03/03/2025 | $1.20 | $1.10 (-8.33%) | $1.22 | $1.09 | 232,900 | $1.56 M |
| 02/28/2025 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.13 | 141,339 | $1.65 M |
| 02/27/2025 | $1.21 | $1.19 (-1.65%) | $1.27 | $1.16 | 131,500 | $1.69 M |
| 02/26/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.20 | 95,814 | $1.72 M |
| 02/25/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.12 | 302,506 | $1.74 M |
| 02/24/2025 | $1.40 | $1.24 (-11.43%) | $1.44 | $1.23 | 357,200 | $1.76 M |
| 02/21/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.39 | 285,428 | $2.00 M |
| 02/20/2025 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.44 | 391,119 | $2.16 M |
| 02/19/2025 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.54 | 235,000 | $2.28 M |
| 02/18/2025 | $1.75 | $1.63 (-6.86%) | $1.79 | $1.59 | 748,614 | $2.31 M |
| 02/14/2025 | $1.50 | $1.79 (19.33%) | $2.00 | $1.50 | 3.22 M | $2.54 M |
| 02/13/2025 | $1.54 | $1.52 (-1.3%) | $1.63 | $1.46 | 792,100 | $2.16 M |
| 02/12/2025 | $1.43 | $1.47 (2.8%) | $1.48 | $1.41 | 179,041 | $2.09 M |
| 02/11/2025 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.43 | 252,600 | $2.09 M |
| 02/10/2025 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.45 | 730,221 | $2.18 M |
| 02/07/2025 | $1.56 | $1.52 (-2.56%) | $1.66 | $1.51 | 1.02 M | $2.16 M |
| 02/06/2025 | $1.52 | $1.52 (0%) | $1.62 | $1.47 | 600,200 | $2.16 M |
| 02/05/2025 | $1.40 | $1.53 (9.29%) | $1.53 | $1.38 | 453,376 | $2.17 M |
| 02/04/2025 | $1.41 | $1.40 (-0.71%) | $1.50 | $1.38 | 253,615 | $1.99 M |
| 02/03/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.35 | 308,200 | $2.03 M |
| 01/31/2025 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.51 | 319,213 | $2.16 M |
| 01/30/2025 | $1.66 | $1.62 (-2.41%) | $1.71 | $1.60 | 215,348 | $2.30 M |
| 01/29/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.61 | 180,333 | $2.38 M |
| 01/28/2025 | $1.72 | $1.66 (-3.49%) | $1.74 | $1.63 | 258,100 | $2.35 M |
| 01/27/2025 | $1.88 | $1.74 (-7.45%) | $1.92 | $1.72 | 493,100 | $2.47 M |
| 01/24/2025 | $2.16 | $1.99 (-7.87%) | $2.16 | $1.99 | 377,903 | $2.82 M |
| 01/23/2025 | $2.05 | $2.15 (4.88%) | $2.21 | $1.99 | 541,622 | $3.05 M |
| 01/22/2025 | $2.03 | $2.16 (6.4%) | $2.22 | $1.98 | 1.12 M | $3.06 M |
| 01/21/2025 | $2.00 | $1.94 (-3%) | $2.03 | $1.87 | 508,400 | $2.75 M |
| 01/17/2025 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.96 | 341,429 | $2.84 M |
| 01/16/2025 | $1.92 | $1.95 (1.56%) | $2.00 | $1.83 | 663,910 | $2.77 M |
| 01/15/2025 | $1.81 | $1.89 (4.42%) | $2.03 | $1.76 | 1.29 M | $2.68 M |
| 01/14/2025 | $1.82 | $1.71 (-6.04%) | $1.84 | $1.70 | 3.50 M | $2.43 M |
| 01/13/2025 | $1.92 | $1.67 (-13.02%) | $2.00 | $1.62 | 1.02 M | $2.37 M |
| 01/10/2025 | $2.10 | $2.18 (3.81%) | $2.30 | $1.99 | 674,007 | $3.09 M |
| 01/08/2025 | $2.50 | $2.15 (-14%) | $2.57 | $2.09 | 1.33 M | $3.05 M |
| 01/07/2025 | $2.90 | $2.73 (-5.86%) | $2.99 | $2.57 | 1.54 M | $3.87 M |
| 01/06/2025 | $3.10 | $2.88 (-7.1%) | $3.36 | $2.81 | 3.49 M | $4.09 M |
| 01/03/2025 | $2.63 | $2.92 (11.03%) | $2.94 | $2.57 | 2.26 M | $4.14 M |
| 01/02/2025 | $2.66 | $2.64 (-0.75%) | $2.73 | $2.51 | 920,600 | $3.74 M |
| 12/31/2024 | $2.82 | $2.57 (-8.87%) | $2.97 | $2.50 | 1.65 M | $3.65 M |
| 12/30/2024 | $2.99 | $2.87 (-4.01%) | $3.09 | $2.71 | 2.85 M | $4.07 M |
| 12/27/2024 | $3.45 | $2.97 (-13.91%) | $3.47 | $2.70 | 6.67 M | $4.21 M |
| 12/26/2024 | $2.78 | $3.58 (28.78%) | $3.77 | $2.78 | 6.56 M | $5.08 M |
| 12/24/2024 | $2.45 | $2.55 (4.08%) | $2.60 | $2.30 | 1.14 M | $3.62 M |
| 12/23/2024 | $2.53 | $2.38 (-5.93%) | $2.70 | $2.27 | 1.97 M | $3.38 M |
| 12/20/2024 | $2.50 | $2.39 (-4.4%) | $2.69 | $2.25 | 2.37 M | $3.39 M |
| 12/19/2024 | $3.06 | $2.57 (-16.01%) | $3.15 | $2.46 | 2.46 M | $3.65 M |
| 12/18/2024 | $3.94 | $3.32 (-15.74%) | $4.38 | $3.15 | 4.04 M | $4.71 M |
| 12/17/2024 | $2.86 | $3.64 (27.27%) | $4.41 | $2.86 | 10.29 M | $5.16 M |
| 12/16/2024 | $3.28 | $2.75 (-16.16%) | $3.56 | $2.69 | 3.44 M | $3.90 M |
| 12/13/2024 | $3.95 | $3.49 (-11.65%) | $4.13 | $3.16 | 4.02 M | $4.95 M |
| 12/12/2024 | $4.99 | $3.70 (-25.85%) | $5.10 | $3.70 | 4.32 M | $5.25 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.
