5 DAY PERFORMANCE
+101.33%
1 MONTH PERFORMANCE
+36.04%
3 MONTH PERFORMANCE
+23.77%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
+41.12%
1 YEAR PERFORMANCE
+38.53%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.90 | $0.89 (-1.18%) | $0.90 | $0.86 | 28.80 K | |
| 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 |
| 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 |
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.
