5 DAY PERFORMANCE
+141.99%
1 MONTH PERFORMANCE
+71.83%
3 MONTH PERFORMANCE
+21.77%
6 MONTH PERFORMANCE
+14.39%
YEAR-TO-DATE PERFORMANCE
+41.12%
1 YEAR PERFORMANCE
-19.68%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.60 | $0.60 (1.34%) | $0.64 | $0.60 | 117.90 K | $6.27 M |
| 09/18/2026 | $0.65 | $0.60 (-7.55%) | $0.65 | $0.60 | 133.13 K | $6.23 M |
| 09/17/2026 | $0.61 | $0.62 (2.46%) | $0.65 | $0.61 | 246.62 K | $6.48 M |
| 09/16/2026 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.59 | 319.87 K | $6.23 M |
| 09/15/2026 | $0.65 | $0.62 (-4.31%) | $0.65 | $0.61 | 254.65 K | $6.46 M |
| 09/14/2026 | $0.68 | $0.65 (-4.57%) | $0.71 | $0.64 | 279.08 K | $6.73 M |
| 09/11/2026 | $0.74 | $0.68 (-8.21%) | $0.74 | $0.68 | 309.70 K | $7.06 M |
| 09/10/2026 | $0.74 | $0.74 (1.09%) | $0.75 | $0.73 | 170.07 K | $7.72 M |
| 09/09/2026 | $0.75 | $0.74 (-1.99%) | $0.76 | $0.74 | 123.72 K | $7.63 M |
| 09/08/2026 | $0.75 | $0.75 (0.37%) | $0.76 | $0.74 | 217.36 K | $7.81 M |
| 09/04/2026 | $0.76 | $0.76 (-0.92%) | $0.77 | $0.75 | 138.38 K | $7.83 M |
| 09/03/2026 | $0.76 | $0.76 (0.39%) | $0.77 | $0.76 | 272.96 K | $7.92 M |
| 09/02/2026 | $0.80 | $0.76 (-5.22%) | $0.82 | $0.75 | 565.29 K | $7.83 M |
| 09/01/2026 | $0.79 | $0.80 (1.51%) | $0.81 | $0.78 | 164.00 K | $8.28 M |
| 08/31/2026 | $0.78 | $0.83 (6.05%) | $0.83 | $0.78 | 343.65 K | $8.61 M |
| 08/28/2026 | $0.82 | $0.78 (-4.38%) | $0.83 | $0.78 | 386.37 K | $8.09 M |
| 08/27/2026 | $0.85 | $0.81 (-4.47%) | $0.85 | $0.81 | 314.71 K | $8.43 M |
| 08/26/2026 | $0.82 | $0.83 (1.71%) | $0.85 | $0.81 | 219.43 K | $8.62 M |
| 08/25/2026 | $0.83 | $0.82 (-1.77%) | $0.85 | $0.80 | 343.48 K | $8.46 M |
| 08/24/2026 | $0.87 | $0.85 (-3.05%) | $0.87 | $0.83 | 414.50 K | $8.79 M |
| 08/21/2026 | $0.87 | $0.88 (1.01%) | $0.88 | $0.84 | 385.40 K | $9.12 M |
| 08/20/2026 | $0.85 | $0.87 (1.87%) | $0.87 | $0.84 | 640.10 K | $8.99 M |
| 08/19/2026 | $0.88 | $0.85 (-2.98%) | $0.92 | $0.81 | 1.34 M | $8.86 M |
| 08/18/2026 | $0.84 | $0.82 (-2.45%) | $0.87 | $0.81 | 1.03 M | $8.46 M |
| 08/17/2026 | $0.80 | $0.86 (6.97%) | $0.98 | $0.77 | 3.13 M | $8.88 M |
| 08/14/2026 | $1.03 | $0.83 (-19.42%) | $1.08 | $0.81 | 10.66 M | $8.61 M |
| 08/13/2026 | $1.31 | $1.26 (-3.82%) | $1.44 | $1.13 | 82.66 M | $13.08 M |
| 08/12/2026 | $0.87 | $0.87 (-0.35%) | $0.90 | $0.86 | 34.30 M | $9.03 M |
| 08/11/2026 | $0.84 | $0.89 (5.42%) | $0.90 | $0.84 | 125.00 K | $9.19 M |
| 08/10/2026 | $0.87 | $0.85 (-2.82%) | $0.89 | $0.84 | 120.10 K | $8.79 M |
| 08/07/2026 | $0.86 | $0.85 (-1.16%) | $0.94 | $0.85 | 143.73 K | $7.35 M |
| 08/06/2026 | $0.87 | $0.85 (-1.79%) | $0.89 | $0.84 | 146.42 K | $7.35 M |
| 08/05/2026 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.84 | 147.71 K | $7.44 M |
| 08/04/2026 | $0.82 | $0.90 (9.98%) | $0.91 | $0.81 | 300.90 K | $7.82 M |
| 08/03/2026 | $0.80 | $0.82 (2.69%) | $0.91 | $0.78 | 1.22 M | $7.06 M |
| 07/31/2026 | $0.79 | $0.75 (-5.08%) | $0.80 | $0.73 | 163.32 K | $6.49 M |
| 07/30/2026 | $0.84 | $0.80 (-5.66%) | $0.88 | $0.76 | 318.18 K | $6.88 M |
| 07/29/2026 | $0.87 | $0.82 (-5.97%) | $0.89 | $0.81 | 336.18 K | $7.08 M |
| 07/28/2026 | $1.07 | $0.84 (-21.5%) | $1.08 | $0.83 | 1.26 M | $7.27 M |
| 07/27/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 194.06 K | $9.43 M |
| 07/24/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.06 | 94.41 K | $9.17 M |
| 07/23/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 100.70 K | $9.17 M |
| 07/22/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 90.01 K | $9.25 M |
| 07/21/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.04 | 144.51 K | $9.34 M |
| 07/20/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.04 | 273.72 K | $9.17 M |
| 07/17/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 162.30 K | $9.34 M |
| 07/16/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 166.10 K | $9.34 M |
| 07/15/2026 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.07 | 495.03 K | $9.34 M |
| 07/14/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.12 | 65.83 K | $9.69 M |
| 07/13/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.12 | 211.53 K | $9.69 M |
| 07/10/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 141.22 K | $9.69 M |
| 07/09/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 141.52 K | $9.77 M |
| 07/08/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 144.50 K | $9.69 M |
| 07/07/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 257.03 K | $9.60 M |
| 07/06/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.09 | 500.44 K | $9.60 M |
| 07/02/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 219.07 K | $10.03 M |
| 07/01/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 215.51 K | $10.12 M |
| 06/30/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 259.35 K | $10.12 M |
| 06/29/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.15 | 241.60 K | $9.95 M |
| 06/26/2026 | $1.13 | $1.17 (3.54%) | $1.19 | $1.13 | 219.63 K | $10.12 M |
| 06/25/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.08 | 542.12 K | $9.95 M |
| 06/24/2026 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.14 | 853.00 K | $9.86 M |
| 06/23/2026 | $1.25 | $1.19 (-4.8%) | $1.26 | $1.19 | 417.95 K | $10.29 M |
| 06/22/2026 | $1.21 | $1.24 (2.48%) | $1.29 | $1.20 | 624.45 K | $10.72 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.
