Gaxos.ai Inc. (GXAI)
NASDAQ: GXAI · Real-Time Price · USD
1.075
-0.025 (-2.27%)
At close: Aug 15, 2025, 4:00 PM
1.070
-0.005 (-0.47%)
After-hours: Aug 15, 2025, 7:08 PM EDT
Gaxos.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -2.27% | 47,641 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.35% | 70,280 |
| Aug 13, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.24% | 61,782 |
| Aug 12, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 141,581 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 115,856 |
| Aug 8, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 117,076 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 114,818 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.31% | 25,738 |
| Aug 5, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -2.14% | 128,757 |
| Aug 4, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.08% | 90,889 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -2.99% | 116,790 |
| Jul 31, 2025 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 180,377 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -5.74% | 114,323 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.94% | 99,379 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.20% | 102,049 |
| Jul 25, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 0.40% | 43,839 |
| Jul 24, 2025 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 117,338 |
| Jul 23, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 70,664 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 59,097 |
| Jul 21, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 3.23% | 136,008 |
| Jul 18, 2025 | 1.23 | 1.33 | 1.23 | 1.24 | 1.24 | -0.80% | 119,201 |
| Jul 17, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 132,713 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 89,424 |
| Jul 15, 2025 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 153,064 |
| Jul 14, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 90,812 |
| Jul 11, 2025 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 202,139 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.72% | 193,275 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -5.51% | 179,266 |
| Jul 8, 2025 | 1.41 | 1.44 | 1.30 | 1.36 | 1.36 | -5.56% | 246,286 |
| Jul 7, 2025 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -8.28% | 199,386 |
| Jul 3, 2025 | 1.50 | 1.65 | 1.49 | 1.57 | 1.57 | 5.37% | 303,763 |
| Jul 2, 2025 | 1.45 | 1.53 | 1.41 | 1.49 | 1.49 | 1.36% | 187,148 |
| Jul 1, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 4.26% | 99,776 |
| Jun 30, 2025 | 1.42 | 1.44 | 1.35 | 1.41 | 1.41 | -0.70% | 182,656 |
| Jun 27, 2025 | 1.38 | 1.49 | 1.34 | 1.42 | 1.42 | 4.41% | 236,609 |
| Jun 26, 2025 | 1.32 | 1.37 | 1.30 | 1.36 | 1.36 | 3.03% | 184,915 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 66,741 |
| Jun 24, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 4.62% | 100,695 |
| Jun 23, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -5.80% | 96,647 |
| Jun 20, 2025 | 1.39 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 97,192 |
| Jun 18, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 5.47% | 145,893 |
| Jun 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 75,283 |
| Jun 16, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 86,628 |
| Jun 13, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 100,214 |
| Jun 12, 2025 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -8.45% | 203,581 |
| Jun 11, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 56,204 |
| Jun 10, 2025 | 1.46 | 1.50 | 1.39 | 1.41 | 1.41 | -2.76% | 133,184 |
| Jun 9, 2025 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | 2.84% | 97,470 |
| Jun 6, 2025 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | 1.44% | 105,577 |
| Jun 5, 2025 | 1.47 | 1.48 | 1.37 | 1.39 | 1.39 | -4.14% | 91,061 |