5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-15.32%
3 MONTH PERFORMANCE
-42.16%
6 MONTH PERFORMANCE
-63.78%
YEAR-TO-DATE PERFORMANCE
-57.01%
1 YEAR PERFORMANCE
-71.43%
Gaxos.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.47 | $0.46 (-0.9%) | $0.49 | $0.46 | 45.19 K | $4.79 M |
| 10/28/2026 | $0.44 | $0.48 (8.76%) | $0.54 | $0.44 | 204.70 K | $4.99 M |
| 10/27/2026 | $0.44 | $0.45 (2.48%) | $0.45 | $0.43 | 59.02 K | $4.67 M |
| 10/26/2026 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.43 | 58.04 K | $4.57 M |
| 10/23/2026 | $0.44 | $0.46 (3.34%) | $0.48 | $0.44 | 79.76 K | $4.72 M |
| 10/22/2026 | $0.43 | $0.45 (5.58%) | $0.48 | $0.43 | 216.25 K | $4.71 M |
| 10/21/2026 | $0.45 | $0.43 (-4.47%) | $0.45 | $0.42 | 99.10 K | $4.46 M |
| 10/20/2026 | $0.41 | $0.44 (5.2%) | $0.46 | $0.41 | 72.35 K | $4.51 M |
| 10/19/2026 | $0.42 | $0.42 (-1.32%) | $0.44 | $0.42 | 42.51 K | $4.33 M |
| 10/16/2026 | $0.43 | $0.42 (-2.34%) | $0.45 | $0.42 | 67.08 K | $4.37 M |
| 10/15/2026 | $0.47 | $0.43 (-9.07%) | $0.47 | $0.43 | 122.30 K | $4.43 M |
| 10/14/2026 | $0.47 | $0.46 (-1.02%) | $0.50 | $0.46 | 180.25 K | $4.81 M |
| 10/13/2026 | $0.46 | $0.48 (4.39%) | $0.49 | $0.44 | 348.17 K | $4.98 M |
| 10/12/2026 | $0.43 | $0.45 (2.88%) | $0.48 | $0.43 | 284.93 K | $4.63 M |
| 10/09/2026 | $0.43 | $0.43 (0.93%) | $0.45 | $0.42 | 164.22 K | $4.50 M |
| 10/08/2026 | $0.44 | $0.42 (-2.76%) | $0.45 | $0.42 | 169.30 K | $4.39 M |
| 10/07/2026 | $0.47 | $0.45 (-2.99%) | $0.48 | $0.45 | 97.91 K | $4.72 M |
| 10/06/2026 | $0.49 | $0.47 (-5.07%) | $0.50 | $0.44 | 324.06 K | $4.84 M |
| 10/05/2026 | $0.49 | $0.49 (-0.77%) | $0.51 | $0.47 | 257.40 K | $5.05 M |
| 10/02/2026 | $0.54 | $0.52 (-4.45%) | $0.54 | $0.51 | 146.18 K | $5.35 M |
| 10/01/2026 | $0.55 | $0.53 (-3.29%) | $0.56 | $0.53 | 156.70 K | $5.51 M |
| 09/30/2026 | $0.55 | $0.54 (-1.65%) | $0.57 | $0.54 | 138.72 K | $5.64 M |
| 09/29/2026 | $0.55 | $0.55 (0.04%) | $0.56 | $0.55 | 104.51 K | $5.71 M |
| 09/28/2026 | $0.56 | $0.55 (-1.71%) | $0.57 | $0.55 | 175.52 K | $5.71 M |
| 09/25/2026 | $0.61 | $0.57 (-6.62%) | $0.61 | $0.56 | 176.24 K | $5.91 M |
| 09/24/2026 | $0.58 | $0.60 (2.82%) | $0.61 | $0.58 | 925.30 K | $6.20 M |
| 09/23/2026 | $0.57 | $0.58 (1.95%) | $0.61 | $0.57 | 207.94 K | $6.03 M |
| 09/22/2026 | $0.60 | $0.58 (-3.8%) | $0.62 | $0.51 | 349.32 K | $6.02 M |
| 09/21/2026 | $0.60 | $0.60 (1.34%) | $0.64 | $0.60 | 118.99 K | $6.27 M |
| 09/18/2026 | $0.65 | $0.60 (-7.5%) | $0.65 | $0.60 | 133.13 K | $6.23 M |
| 09/17/2026 | $0.61 | $0.62 (2.5%) | $0.65 | $0.61 | 246.62 K | $6.48 M |
| 09/16/2026 | $0.62 | $0.60 (-3.15%) | $0.62 | $0.59 | 319.87 K | $6.23 M |
| 09/15/2026 | $0.65 | $0.62 (-4.25%) | $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 |
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.
