Gaxos.ai Inc. (GXAI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.70

south_east

-$0.03 (-1.73%)

Day's range

$1.69

$1.82

5 DAY PERFORMANCE

+36.00%

1 MONTH PERFORMANCE

+25.00%

3 MONTH PERFORMANCE

+17.24%

6 MONTH PERFORMANCE

+17.24%

YEAR-TO-DATE PERFORMANCE

-33.85%

1 YEAR PERFORMANCE

-58.33%

Gaxos.ai Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.21	$1.18 (-2.48%)	$1.22	$1.18	32.29 K	$8.41 M
12/05/2025	$1.28	$1.23 (-3.91%)	$1.28	$1.22	62.50 K	$8.76 M
12/04/2025	$1.25	$1.25 (0%)	$1.25	$1.22	40.40 K	$8.90 M
12/03/2025	$1.22	$1.25 (2.46%)	$1.25	$1.19	59.07 K	$8.90 M
12/02/2025	$1.23	$1.24 (0.81%)	$1.27	$1.22	49.30 K	$8.83 M
12/01/2025	$1.31	$1.24 (-5.34%)	$1.31	$1.23	42.51 K	$8.83 M
11/28/2025	$1.34	$1.31 (-2.24%)	$1.34	$1.29	46.81 K	$9.33 M
11/26/2025	$1.26	$1.32 (4.76%)	$1.34	$1.24	81.95 K	$9.40 M
11/25/2025	$1.21	$1.24 (2.48%)	$1.25	$1.18	39.45 K	$8.83 M
11/24/2025	$1.16	$1.20 (3.45%)	$1.25	$1.14	76.45 K	$8.55 M
11/21/2025	$1.07	$1.16 (8.41%)	$1.24	$1.03	273.74 K	$8.26 M
11/20/2025	$1.14	$1.09 (-4.39%)	$1.29	$1.09	175.80 K	$7.76 M
11/19/2025	$1.17	$1.15 (-1.71%)	$1.29	$1.11	168.64 K	$8.19 M
11/18/2025	$1.14	$1.18 (3.51%)	$1.20	$1.14	151.21 K	$8.41 M
11/17/2025	$1.30	$1.16 (-10.77%)	$1.30	$1.13	170.72 K	$8.26 M
11/14/2025	$1.30	$1.30 (0%)	$1.40	$1.25	138.70 K	$9.26 M
11/13/2025	$1.40	$1.36 (-2.86%)	$1.43	$1.33	51.52 K	$9.69 M
11/12/2025	$1.49	$1.44 (-3.36%)	$1.52	$1.41	54.81 K	$10.26 M
11/11/2025	$1.45	$1.49 (2.76%)	$1.56	$1.44	143.50 K	$10.61 M
11/10/2025	$1.39	$1.46 (5.04%)	$1.50	$1.39	117.64 K	$10.40 M
11/07/2025	$1.47	$1.36 (-7.48%)	$1.47	$1.24	218.33 K	$9.69 M
11/06/2025	$1.54	$1.50 (-2.6%)	$1.54	$1.42	170.53 K	$10.69 M
11/05/2025	$1.48	$1.51 (2.03%)	$1.54	$1.47	37.28 K	$10.76 M
11/04/2025	$1.56	$1.49 (-4.49%)	$1.62	$1.44	123.40 K	$10.61 M
11/03/2025	$1.61	$1.55 (-3.73%)	$1.63	$1.55	54.90 K	$11.04 M
10/31/2025	$1.58	$1.59 (0.63%)	$1.63	$1.48	269.40 K	$11.33 M
10/30/2025	$1.66	$1.61 (-3.01%)	$1.69	$1.60	113.50 K	$11.47 M
10/29/2025	$1.70	$1.64 (-3.53%)	$1.73	$1.62	68.70 K	$11.68 M
10/28/2025	$1.75	$1.68 (-4%)	$1.76	$1.64	101.60 K	$11.97 M
10/27/2025	$1.78	$1.72 (-3.37%)	$1.81	$1.70	104.38 K	$12.25 M
10/24/2025	$1.73	$1.75 (1.16%)	$1.78	$1.70	165.02 K	$12.47 M
10/23/2025	$1.58	$1.70 (7.59%)	$1.73	$1.58	146.45 K	$12.11 M
10/22/2025	$1.61	$1.60 (-0.62%)	$1.66	$1.52	270.44 K	$11.40 M
10/21/2025	$1.80	$1.63 (-9.44%)	$1.80	$1.62	231.43 K	$11.61 M
10/20/2025	$1.78	$1.79 (0.56%)	$1.85	$1.73	169.80 K	$12.75 M
10/17/2025	$1.72	$1.68 (-2.33%)	$1.77	$1.66	415.84 K	$11.97 M
10/16/2025	$2.00	$1.85 (-7.5%)	$2.03	$1.83	345.52 K	$13.18 M
10/15/2025	$1.98	$1.96 (-1.01%)	$2.07	$1.90	307.80 K	$13.96 M
10/14/2025	$1.93	$1.98 (2.59%)	$2.02	$1.87	229.21 K	$14.10 M
10/13/2025	$1.85	$2.03 (9.73%)	$2.04	$1.84	416.31 K	$14.46 M
10/10/2025	$2.04	$1.82 (-10.78%)	$2.18	$1.80	1.29 M	$12.96 M
10/09/2025	$1.84	$1.94 (5.43%)	$2.11	$1.84	1.29 M	$13.82 M
10/08/2025	$1.83	$1.82 (-0.55%)	$1.87	$1.80	266.52 K	$12.96 M
10/07/2025	$1.90	$1.86 (-2.11%)	$1.94	$1.78	363.93 K	$13.25 M
10/06/2025	$1.71	$1.87 (9.36%)	$1.89	$1.70	411.02 K	$13.32 M
10/03/2025	$1.81	$1.70 (-6.08%)	$1.82	$1.69	290.10 K	$12.11 M
10/02/2025	$1.61	$1.73 (7.45%)	$1.77	$1.60	404.63 K	$12.32 M
10/01/2025	$1.56	$1.61 (3.21%)	$1.64	$1.55	192.90 K	$11.47 M
09/30/2025	$1.63	$1.59 (-2.45%)	$1.67	$1.57	154.20 K	$11.33 M
09/29/2025	$1.70	$1.69 (-0.59%)	$1.74	$1.65	183.54 K	$12.04 M
09/26/2025	$1.76	$1.69 (-3.98%)	$1.78	$1.66	233.89 K	$12.04 M
09/25/2025	$1.80	$1.74 (-3.33%)	$1.82	$1.73	214.14 K	$12.39 M
09/24/2025	$1.74	$1.86 (6.9%)	$1.93	$1.74	519.02 K	$13.25 M
09/23/2025	$2.00	$1.74 (-13%)	$2.00	$1.73	622.30 K	$12.39 M
09/22/2025	$1.73	$1.88 (8.67%)	$1.88	$1.65	512.80 K	$13.39 M
09/19/2025	$1.59	$1.71 (7.55%)	$1.71	$1.59	346.94 K	$12.18 M
09/18/2025	$1.68	$1.60 (-4.76%)	$1.74	$1.57	308.70 K	$11.40 M
09/17/2025	$1.56	$1.62 (3.85%)	$1.68	$1.56	316.20 K	$11.54 M
09/16/2025	$1.61	$1.58 (-1.86%)	$1.69	$1.54	336.94 K	$11.26 M
09/15/2025	$1.69	$1.61 (-4.73%)	$1.74	$1.58	252.80 K	$11.47 M
09/12/2025	$1.77	$1.72 (-2.82%)	$1.82	$1.71	334.11 K	$12.25 M
09/11/2025	$1.60	$1.73 (8.12%)	$1.85	$1.54	659.40 K	$12.32 M
09/10/2025	$1.43	$1.55 (8.39%)	$1.66	$1.43	761.15 K	$11.04 M
09/09/2025	$1.43	$1.45 (1.4%)	$1.51	$1.41	368.80 K	$10.33 M